DNO ASA (FRA:NK1A)
Germany · Delayed Price · Currency is EUR 2.228
-0.032 (-1.42%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:NK1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.42% | 50 |
| Oct 22, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.80% | 80 |
| Oct 21, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 4.28% | 165 |
| Oct 20, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 1.51% | 1,600 |
| Oct 19, 2026 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 5.95% | 4,241 |
| Oct 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.94% | - |
| Oct 15, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 6.43% | 675 |
| Oct 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Oct 13, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.34% | 8,695 |
| Oct 12, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.70% | 1,435 |
| Oct 9, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.50% | 1,430 |
| Oct 8, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.32% | 230 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.18% | - |
| Oct 6, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.06% | 5 |
| Oct 5, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.65% | 20 |
| Oct 2, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1.73% | 50,800 |
| Oct 1, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.76% | 1,000 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.51% | - |
| Sep 29, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.99% | 46 |
| Sep 28, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.80% | 4,000 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.44% | 509 |
| Sep 24, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.62% | 5,000 |
| Sep 23, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 4,000 |
| Sep 22, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -2.24% | 444 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | - | 392 |
| 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 |