Fjord Defence Group ASA (FRA:S5B0)
Germany · Delayed Price · Currency is EUR 1.120
-0.055 (-4.68%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:S5B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -4.68% | 250 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.52% | - |
| Oct 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.58% | - |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 19, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.72% | - |
| Oct 16, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | - |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Oct 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 12, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | - |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Oct 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | - |
| Oct 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | - |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.00% | - |
| Sep 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 28, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 25, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | - |
| Sep 24, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.70% | - |
| Sep 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 22, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.77% | - |
| Sep 21, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.61% | - |
| Sep 18, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | - |
| Sep 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | - |
| Sep 16, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | - |
| Sep 15, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Sep 14, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.66% | - |
| Sep 11, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.23% | - |
| Sep 10, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.82% | - |
| Sep 9, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Sep 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Sep 7, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.02% | - |
| Sep 4, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Sep 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.83% | - |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 31, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.49% | - |
| Aug 28, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.58% | - |
| Aug 27, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.12% | - |
| Aug 26, 2026 | 1.44 | 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% | - |