DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.191
-0.009 (-0.75%)
At close: Jul 31, 2025, 10:00 PM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.25% | - |
| 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 |
| Jul 1, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | - | 3.31% | 14,335 |
| Jun 30, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | - | 2.94% | 3,010 |
| Jun 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -1.03% | 100 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | -5.83% | 100 |
| Jun 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -2.58% | - |
| Jun 24, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | - | -5.76% | 7,100 |
| Jun 23, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | - | 0.98% | 1,510 |
| Jun 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.81% | 85 |
| Jun 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 0.16% | 85 |
| Jun 18, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 3.45% | 500 |
| Jun 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.67% | - |
| Jun 16, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | 0.08% | 30,210 |
| Jun 13, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 4.46% | 7,000 |
| Jun 12, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 3.06% | 7,034 |
| Jun 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4.91% | 10,000 |
| Jun 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.28% | 1,000 |
| Jun 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.09% | - |
| Jun 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -2.85% | 1,000 |
| Jun 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.46% | 1,000 |
| Jun 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.18% | - |
| Jun 3, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | - | 2.24% | 1,000 |
| Jun 2, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 1.71% | 300 |
| May 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.19% | 4 |
| May 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | - | -0.19% | 2,010 |
| May 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.19% | - |
| May 27, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 1.55% | 50 |
| May 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | - |