Fjord Defence Group ASA (FRA:S5B0)
Germany · Delayed Price · Currency is EUR 1.415
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:S5B0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | - |
| Jun 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.74% | - |
| Jun 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | - |
| Jun 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Jun 22, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -7.74% | - |
| Jun 19, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 6.90% | 250 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -7.35% | - |
| Jun 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jun 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Jun 15, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.00% | 8 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.88% | - |
| Jun 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.24% | - |
| Jun 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | - |
| Jun 9, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Jun 8, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -3.81% | - |
| Jun 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Jun 3, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jun 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 29, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.52% | - |
| May 28, 2026 | 1.59 | 1.85 | 1.59 | 1.85 | 1.85 | 16.40% | - |
| May 27, 2026 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 8.19% | - |
| May 26, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | - |
| May 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| May 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.03% | - |
| May 21, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | - |
| May 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| May 15, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 25 |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 25 |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| May 8, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | - |
| May 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.98% | - |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 5, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -1.18% | 2,500 |
| May 4, 2026 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | 4.10% | 7,500 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | - |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 28, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.07% | - |
| Apr 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 2,000 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.58% | - |
| Apr 22, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.43% | - |
| Apr 21, 2026 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | 1.65% | 2,500 |
| Apr 20, 2026 | 1.23 | 1.29 | 1.22 | 1.22 | 1.22 | -1.22% | 2,020 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |