Fjord Defence Group ASA (FRA:S5B0)
Germany · Delayed Price · Currency is EUR 1.440
-0.005 (-0.35%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:S5B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.35% | - |
| Aug 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Aug 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 21, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | - |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Aug 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.43% | - |
| Aug 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Aug 14, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.13% | - |
| Aug 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Aug 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 10, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.12% | - |
| Aug 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Jul 31, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.28% | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.87% | - |
| Jul 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | - |
| Jul 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | - |
| Jul 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.04% | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | - |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jul 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 13, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.95% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 8, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.90% | - |
| Jul 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Jul 6, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | - |
| Jul 3, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.04% | - |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.20% | - |
| Jul 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| 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% | - |