DOF Group ASA (FRA:UV3)
Germany · Delayed Price · Currency is EUR 11.28
+0.28 (2.55%)
Last updated: Feb 20, 2026, 4:35 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.81 | 11.28 | 10.81 | 11.28 | 11.28 | 2.55% | 27 |
| Feb 19, 2026 | 10.98 | 11.00 | 10.73 | 11.00 | 11.00 | 2.71% | 480 |
| Feb 18, 2026 | 10.40 | 10.71 | 10.36 | 10.71 | 10.71 | 3.18% | 26 |
| Feb 17, 2026 | 10.22 | 10.38 | 10.22 | 10.38 | 10.38 | 1.17% | 48 |
| Feb 16, 2026 | 10.09 | 10.28 | 10.09 | 10.26 | 10.26 | 2.09% | 1 |
| Feb 13, 2026 | 10.15 | 10.17 | 10.05 | 10.05 | 10.05 | -1.47% | 46 |
| Feb 12, 2026 | 10.31 | 10.32 | 10.18 | 10.20 | 10.20 | -0.49% | 160 |
| Feb 11, 2026 | 10.06 | 10.25 | 10.06 | 10.25 | 10.25 | 1.08% | 2 |
| Feb 10, 2026 | 10.16 | 10.16 | 10.06 | 10.14 | 10.14 | 1.10% | 100 |
| Feb 9, 2026 | 10.05 | 10.10 | 10.01 | 10.03 | 10.03 | 1.93% | 34 |
| Feb 6, 2026 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 1.55% | - |
| Feb 5, 2026 | 9.79 | 9.87 | 9.69 | 9.69 | 9.69 | -2.86% | 67 |
| Feb 4, 2026 | 10.05 | 10.12 | 9.92 | 9.98 | 9.98 | 0.25% | 148 |
| Feb 3, 2026 | 9.93 | 10.00 | 9.89 | 9.95 | 9.95 | 1.53% | 51 |
| Feb 2, 2026 | 9.76 | 9.80 | 9.66 | 9.80 | 9.80 | -0.96% | 21 |
| Jan 30, 2026 | 9.79 | 9.90 | 9.69 | 9.90 | 9.90 | -0.20% | 383 |
| Jan 29, 2026 | 9.79 | 9.96 | 9.79 | 9.92 | 9.92 | 1.28% | 93 |
| Jan 28, 2026 | 9.63 | 9.81 | 9.63 | 9.79 | 9.79 | 2.62% | 468 |
| Jan 27, 2026 | 9.41 | 9.54 | 9.40 | 9.54 | 9.54 | 0.95% | - |
| Jan 26, 2026 | 9.61 | 9.61 | 9.45 | 9.45 | 9.45 | -1.56% | 694 |
| Jan 23, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 2.40% | 274 |
| Jan 22, 2026 | 9.30 | 9.46 | 9.30 | 9.38 | 9.38 | 1.96% | 1,220 |
| Jan 21, 2026 | 9.09 | 9.20 | 9.08 | 9.20 | 9.20 | -1.13% | 1,784 |
| Jan 20, 2026 | 9.07 | 9.30 | 8.96 | 9.30 | 9.30 | 1.36% | 26 |
| Jan 19, 2026 | 9.16 | 9.18 | 9.07 | 9.18 | 9.18 | -1.02% | 100 |
| Jan 16, 2026 | 9.10 | 9.27 | 9.10 | 9.27 | 9.27 | 1.53% | 4 |
| Jan 15, 2026 | 9.14 | 9.14 | 9.08 | 9.13 | 9.13 | 1.56% | 270 |
| Jan 14, 2026 | 8.99 | 9.06 | 8.95 | 8.99 | 8.99 | 0.56% | 301 |
| Jan 13, 2026 | 8.69 | 8.94 | 8.69 | 8.94 | 8.94 | 3.17% | 436 |
| Jan 12, 2026 | 8.63 | 8.67 | 8.61 | 8.67 | 8.67 | 2.06% | 701 |
| Jan 9, 2026 | 8.30 | 8.52 | 8.30 | 8.49 | 8.49 | 2.41% | 9 |
| Jan 8, 2026 | 8.23 | 8.29 | 8.22 | 8.29 | 8.29 | 0.48% | 10 |
| Jan 7, 2026 | 8.30 | 8.30 | 8.17 | 8.25 | 8.25 | -1.32% | 57 |
| Jan 6, 2026 | 8.15 | 8.36 | 8.15 | 8.36 | 8.36 | 3.21% | - |
| Jan 5, 2026 | 7.65 | 8.35 | 7.65 | 8.10 | 8.10 | 1.19% | 10 |
| Jan 2, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.07% | 43 |
| Dec 30, 2025 | 8.00 | 8.27 | 7.51 | 7.92 | 7.92 | -1.00% | 20 |
| Dec 29, 2025 | 7.81 | 8.18 | 7.80 | 8.00 | 8.00 | 3.56% | 75 |
| Dec 23, 2025 | 8.33 | 8.33 | 7.73 | 7.73 | 7.73 | 0.91% | 5 |
| Dec 22, 2025 | 7.68 | 8.02 | 7.66 | 7.66 | 7.66 | -0.71% | 120 |
| Dec 19, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% | 100 |
| Dec 18, 2025 | 7.57 | 7.70 | 7.56 | 7.70 | 7.70 | 1.18% | 11 |
| Dec 17, 2025 | 7.68 | 7.68 | 7.61 | 7.61 | 7.61 | -0.52% | 25 |
| Dec 16, 2025 | 7.89 | 7.89 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Dec 15, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -0.64% | 100 |
| Dec 12, 2025 | 7.96 | 8.03 | 7.85 | 7.85 | 7.85 | 0.90% | 12 |
| Dec 11, 2025 | 7.90 | 7.98 | 7.78 | 7.78 | 7.78 | -3.95% | 30 |
| Dec 10, 2025 | 7.97 | 8.10 | 7.83 | 8.10 | 8.10 | 2.99% | 25 |
| Dec 9, 2025 | 8.05 | 8.05 | 7.87 | 7.87 | 7.87 | -5.01% | - |
| Dec 5, 2025 | 8.16 | 8.28 | 8.09 | 8.28 | 8.28 | 2.86% | 1 |