DNO ASA (FRA:NK1A)
Germany flag Germany · Delayed Price · Currency is EUR
1.319
-0.039 (-2.87%)
Last updated: Sep 30, 2025, 3:59 PM CET

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.361.361.361.361.36-1.09%-
Sep 26, 20251.371.371.371.371.37-0.29%-
Sep 25, 20251.361.381.361.381.380.51%9
Sep 24, 20251.381.381.331.371.37-0.07%10,800
Sep 23, 20251.361.371.361.371.373.55%500
Sep 22, 20251.271.321.271.321.324.25%2,000
Sep 19, 20251.271.271.261.271.270.63%1,350
Sep 18, 20251.261.261.261.261.260.16%1,300
Sep 17, 20251.231.261.231.261.263.70%43,150
Sep 16, 20251.221.221.221.221.22-0.74%-
Sep 15, 20251.221.221.221.221.220.16%-
Sep 12, 20251.231.241.221.221.22-3.55%1,096
Sep 11, 20251.271.271.271.271.272.01%-
Sep 10, 20251.251.251.241.241.240.08%563
Sep 9, 20251.231.241.231.241.240.81%2,500
Sep 8, 20251.231.231.231.231.23-1.44%-
Sep 5, 20251.251.251.251.251.25-0.08%-
Sep 4, 20251.251.251.251.251.25-1.65%680
Sep 3, 20251.271.271.271.271.271.68%500
Sep 2, 20251.311.321.251.251.25-4.07%10,912
Sep 1, 20251.291.311.291.301.304.49%10,000
Aug 29, 20251.251.251.251.251.25-1.66%-
Aug 28, 20251.241.271.241.271.27-0.78%400
Aug 27, 20251.281.281.281.281.25-0.54%-
Aug 26, 20251.281.291.271.291.25-2.06%900
Aug 25, 20251.311.311.311.311.281.71%-
Aug 22, 20251.291.291.291.291.26-0.77%-
Aug 21, 20251.241.311.241.301.2711.97%12,000
Aug 20, 20251.161.161.161.161.13-0.77%-
Aug 19, 20251.171.171.171.171.14-1,500
Aug 18, 20251.191.191.171.171.14-1.43%2,076
Aug 15, 20251.191.191.191.191.16--
Aug 14, 20251.181.191.181.191.16-1.25%2,500
Aug 13, 20251.201.201.201.201.171.69%-
Aug 12, 20251.181.181.181.181.15-0.67%-
Aug 11, 20251.201.201.191.191.16-1.49%840
Aug 8, 20251.211.211.211.211.180.83%-
Aug 7, 20251.201.201.201.201.171.27%-
Aug 6, 20251.191.191.181.181.15-2,750
Aug 5, 20251.171.181.171.181.15-0.67%2,018
Aug 4, 20251.181.191.181.191.160.25%601
Aug 1, 20251.201.201.191.191.16-0.25%20
Jul 31, 20251.191.191.191.191.16-0.75%-
Jul 30, 20251.221.221.201.201.17-1.23%100
Jul 29, 20251.221.221.221.221.193.14%-
Jul 28, 20251.181.181.181.181.150.34%500
Jul 25, 20251.171.171.171.171.15-0.25%-
Jul 24, 20251.181.181.181.181.150.09%-
Jul 23, 20251.181.191.181.181.15-0.34%16,225
Jul 22, 20251.181.181.181.181.15-0.42%5,000