DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 1.659
-0.001 (-0.06%)
At close: Jun 2, 2026
FRA:NK1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.06% | 400 |
| Jun 1, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.30% | 86 |
| May 29, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -2.35% | 240 |
| May 28, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -3.01% | 350 |
| May 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.18% | 1,700 |
| May 26, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 2.65% | 1,700 |
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | - |
| May 22, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.87% | 6,200 |
| May 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.44% | - |
| May 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.16% | - |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83% | 95 |
| May 18, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.86% | 825 |
| May 15, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.07% | 100 |
| May 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 1.47% | - |
| May 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | 1.15% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | -0.85% | - |
| May 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 3.83% | - |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -0.53% | - |
| May 7, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.67 | -6.22% | 1,870 |
| May 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | -0.16% | - |
| May 5, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.78 | - | 3,000 |
| May 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | 0.22% | 1,230 |
| Apr 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | 2.14% | 330 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 1.14% | - |
| Apr 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | -0.17% | - |
| Apr 27, 2026 | 1.73 | 1.77 | 1.73 | 1.76 | 1.73 | 1.67% | 3,927 |
| Apr 24, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.70 | 0.58% | 705 |
| Apr 23, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.69 | 0.70% | 2,050 |
| Apr 22, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.68 | 3.20% | 2,590 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | -1.43% | - |
| Apr 20, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.65 | 6.39% | 25,720 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.55 | -5.11% | 1,000 |
| Apr 16, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.63 | -1.83% | 1,788 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -0.06% | - |
| Apr 14, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.66 | -3.69% | 2,950 |
| Apr 13, 2026 | 1.71 | 1.78 | 1.71 | 1.76 | 1.73 | 3.46% | 1,797 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.67 | -2.96% | 20,000 |
| Apr 9, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.72 | 3.48% | 6,000 |
| Apr 8, 2026 | 1.82 | 1.82 | 1.70 | 1.70 | 1.66 | -13.11% | 19,905 |
| Apr 7, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.91 | 3.17% | 1,367 |
| Apr 2, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.86 | 3.39% | 1,200 |
| Apr 1, 2026 | 1.92 | 1.92 | 1.82 | 1.83 | 1.79 | -6.11% | 13,020 |
| Mar 31, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.91 | -0.92% | 1,050 |
| Mar 30, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.93 | 3.53% | 4,410 |
| Mar 27, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.86 | 4.11% | 10,400 |
| Mar 26, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.79 | 4.23% | 13,400 |
| Mar 25, 2026 | 1.71 | 1.75 | 1.67 | 1.75 | 1.72 | 1.45% | 840 |
| Mar 24, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.69 | 1.65% | 10,068 |
| Mar 23, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.67 | -3.47% | 4,515 |
| Mar 20, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.72 | 6.61% | 780 |