DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.418
-0.002 (-0.14%)
At close: Jan 30, 2026
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.14% | 4,525 |
| Jan 29, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.82% | 4,100 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.52% | 7,938 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | - |
| Jan 26, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.89% | 12,300 |
| Jan 23, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 3,750 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -5.70% | 50 |
| Jan 21, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.45% | 2,740 |
| Jan 20, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 1,100 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 1.33% | 14,600 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.39% | 840 |
| Jan 15, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.51% | 100 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.43% | 12 |
| Jan 13, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 5.35% | 2,050 |
| Jan 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Jan 9, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 4.71% | 4,220 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 2,500 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -3.35% | 27,400 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | - |
| Jan 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.22% | 120 |
| Jan 2, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.98% | 39,550 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.31% | - |
| Dec 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.08% | - |
| Dec 23, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.99% | 15,195 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.35% | 1,450 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.49% | 1,000 |
| Dec 18, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.19% | 3,403 |
| Dec 17, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.78% | 100 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -5.86% | 400 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.70% | - |
| Dec 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 1,240 |
| Dec 11, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.31% | 20 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.08% | 1,000 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.34% | - |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.68% | - |
| Dec 4, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 1.96% | 893 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 6,253 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.11% | 1,840 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16% | - |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.58% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.97% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.90% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.71% | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.88% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Nov 17, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.99% | 3,500 |