DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.626
-0.020 (-1.22%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:NK1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -0.53% | - |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -0.53% | 1,720 |
| Jul 8, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.48 | 3.84% | 5,720 |
| Jul 7, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | 0.62% | 1,000 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 0.21% | 11 |
| Jul 3, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.42 | 1.26% | 7 |
| Jul 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | 0.14% | - |
| Jul 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | -2.19% | 4,250 |
| Jun 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -0.82% | 12 |
| Jun 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -0.68% | 20 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | -0.80% | - |
| Jun 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -0.13% | 4,000 |
| Jun 24, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.46 | -4.72% | 917 |
| Jun 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -1.20% | - |
| Jun 22, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.56 | 3.18% | 1 |
| Jun 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -0.71% | - |
| Jun 18, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -2.33% | 800 |