DNO ASA (FRA:NK1A)
Germany flag Germany · Delayed Price · Currency is EUR
1.120
+0.009 (0.81%)
At close: Oct 23, 2025

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.111.121.111.121.120.81%1,000
Oct 22, 20251.081.111.081.111.112.78%3,000
Oct 21, 20251.081.081.081.081.08-0.18%-
Oct 20, 20251.091.091.081.081.08-1.10%50,510
Oct 17, 20251.111.111.071.101.10-3.44%5,085
Oct 16, 20251.151.151.131.131.13-3.57%6,571
Oct 15, 20251.181.181.181.181.18-0.68%-
Oct 14, 20251.221.221.181.181.18-2.71%3,312
Oct 13, 20251.241.241.221.221.22-2.64%12,900
Oct 10, 20251.271.271.251.251.25-1.88%12,840
Oct 9, 20251.281.291.271.271.27-1.16%20,650
Oct 8, 20251.291.291.281.291.29-0.08%2,381
Oct 7, 20251.311.311.291.291.290.86%1,143
Oct 6, 20251.281.281.281.281.28--
Oct 3, 20251.281.281.281.281.28-1.46%1,120
Oct 2, 20251.301.301.301.301.30-1.14%-
Oct 1, 20251.301.311.301.311.31-0.23%2
Sep 30, 20251.321.321.301.321.32-3.09%7,150
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--