Gjensidige Forsikring ASA (FRA:XGJ)
Germany · Delayed Price · Currency is EUR 23.60
-0.18 (-0.76%)
At close: Jan 30, 2026
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.76% | - |
| Jan 29, 2026 | 23.42 | 23.78 | 23.42 | 23.78 | 23.78 | 0.25% | 610 |
| Jan 28, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.98% | - |
| Jan 27, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.11% | - |
| Jan 26, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -4.04% | - |
| Jan 23, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.85% | - |
| Jan 22, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.77% | - |
| Jan 21, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.60% | - |
| Jan 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% | - |
| Jan 19, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.01% | - |
| Jan 16, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.76% | - |
| Jan 15, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.93% | - |
| Jan 14, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.34% | - |
| Jan 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - | - |
| Jan 12, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -3.09% | 45 |
| Jan 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.24% | - |
| Jan 8, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -4.88% | - |
| Jan 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.71% | 7 |
| Jan 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.95% | - |
| Jan 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.24% | - |
| Jan 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.36% | - |
| Dec 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.48% | - |
| Dec 29, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.88% | - |
| Dec 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.40% | - |
| Dec 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.65% | - |
| Dec 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.07% | - |
| Dec 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.74% | - |
| Dec 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.65% | - |
| Dec 16, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.49% | - |
| Dec 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.73% | - |
| Dec 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.08% | - |
| Dec 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.99% | - |
| Dec 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.16% | - |
| Dec 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.93% | - |
| Dec 8, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.08% | - |
| Dec 5, 2025 | 23.82 | 24.08 | 23.82 | 24.08 | 24.08 | 1.43% | 250 |
| Dec 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -2.22% | - |
| Dec 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% | - |
| Dec 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.92% | - |
| Dec 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.41% | - |
| Nov 28, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.03% | - |
| Nov 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.16% | - |
| Nov 26, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.09% | - |
| Nov 25, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.09% | - |
| Nov 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.70% | - |
| Nov 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.69% | - |
| Nov 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.35% | - |
| Nov 19, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.17% | - |
| Nov 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.29% | - |
| Nov 17, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.02% | - |