DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.784
-0.006 (-0.34%)
At close: Sep 18, 2026
FRA:NK1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Sep 17, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.00% | 270 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.99% | - |
| Sep 15, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.44% | 225 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.87% | 2,600 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.51% | 42 |
| Sep 10, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.91% | 2,611 |
| Sep 9, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.21% | 302 |
| Sep 8, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.53% | 500 |
| Sep 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.71% | - |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.51% | - |
| Sep 3, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 2,795 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.71% | - |
| Sep 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Aug 31, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.28% | 302 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.93% | - |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | 213 |
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.22% | - |
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.96% | - |
| Aug 24, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.54% | 5,490 |
| Aug 21, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.74% | 540 |
| Aug 20, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.68 | 0.65% | 580 |
| Aug 19, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.66 | 1.68% | 640 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.64 | - | 3,500 |
| Aug 17, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | 2.20% | 4,200 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -1.27% | - |
| Aug 13, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.62 | 4.81% | 875 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -1.56% | - |
| Aug 11, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.57 | 5.59% | 4 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 1.20% | - |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -0.13% | - |
| Aug 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | - |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -2.46% | - |
| Aug 4, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.51 | 1.85% | 20 |
| Aug 3, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.48 | -1.50% | 100 |
| Jul 31, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.51 | -0.45% | 11 |
| Jul 30, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.51 | -0.52% | 913 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.13% | 50 |
| Jul 28, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.52 | -1.27% | 53 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.54 | -5.08% | 10,350 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.24% | - |
| Jul 23, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.62 | 2.80% | 2,300 |
| Jul 22, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.57 | 5.80% | 54 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -3.13% | - |
| Jul 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 4.61% | - |
| Jul 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.47 | -1.71% | 1,193 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -0.78% | - |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -1.29% | - |
| Jul 14, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.52 | 2.64% | 408 |
| Jul 13, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.48 | 1.07% | 680 |