DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.241
+0.010 (0.81%)
Last updated: Sep 9, 2025, 9:22 AM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.81% | 2,500 |
| Sep 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -1.44% | 680 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.08% | 680 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.65% | 680 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1.68% | 500 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | - | -4.07% | 10,912 |
| Sep 1, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | - | 4.49% | 10,000 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.66% | 400 |
| Aug 28, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | - | -0.78% | 400 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.54% | 900 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | - | -2.06% | 900 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.71% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 12,000 |
| Aug 21, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | - | 11.97% | 12,000 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.77% | 1,500 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 1,500 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | - | -1.43% | 2,076 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 2,500 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | -1.25% | 2,500 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | 840 |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.67% | 840 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -1.49% | 840 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.83% | 2,750 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.27% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | - | 2,750 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | -0.67% | 2,018 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.25% | 601 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.25% | 20 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.75% | - |
| Jul 30, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -1.23% | 100 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3.14% | 500 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.34% | 500 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.25% | 16,225 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.09% | - |
| Jul 23, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | - | -0.34% | 16,225 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.42% | 5,000 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.75% | 1,560 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.67% | 1,160 |
| Jul 17, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | - | -2.06% | 1,160 |
| Jul 16, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | - | -2.10% | 72,533 |
| Jul 15, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | - | -3.06% | 1,769 |
| Jul 14, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | - | 3.49% | 5,030 |
| Jul 11, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | - | 0.08% | 15,400 |
| Jul 10, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | - | 1.40% | 2,534 |
| Jul 9, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | - | 2.70% | 7,500 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.25% | 72 |
| Jul 7, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | - | 4.52% | 7,600 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | - | - | 3,505 |
| Jul 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.44% | - |
| Jul 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 0.18% | 8,995 |