Kongsberg Maritime ASA (FRA:Z4Q)
Germany · Delayed Price · Currency is EUR 5.59
-0.08 (-1.38%)
At close: Oct 23, 2026
FRA:Z4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | -1.38% | 119 |
| Oct 22, 2026 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | -0.77% | 800 |
| Oct 21, 2026 | 5.58 | 5.71 | 5.58 | 5.71 | 5.71 | 0.85% | - |
| Oct 20, 2026 | 5.69 | 5.69 | 5.65 | 5.67 | 5.67 | -1.32% | - |
| Oct 19, 2026 | 5.65 | 5.74 | 5.63 | 5.74 | 5.74 | 1.74% | 330 |
| Oct 16, 2026 | 5.60 | 5.72 | 5.60 | 5.64 | 5.64 | -3.09% | 781 |
| Oct 15, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -2.51% | - |
| Oct 14, 2026 | 5.95 | 6.00 | 5.94 | 5.97 | 5.97 | 3.25% | 362 |
| Oct 13, 2026 | 5.86 | 5.91 | 5.79 | 5.79 | 5.79 | -0.38% | 457 |
| Oct 12, 2026 | 5.73 | 5.93 | 5.73 | 5.81 | 5.81 | 0.45% | 80 |
| Oct 9, 2026 | 5.50 | 5.79 | 5.50 | 5.78 | 5.78 | 3.73% | 100 |
| Oct 8, 2026 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 0.32% | - |
| Oct 7, 2026 | 5.67 | 5.76 | 5.56 | 5.56 | 5.56 | -3.84% | 395 |
| Oct 6, 2026 | 5.73 | 5.80 | 5.73 | 5.78 | 5.78 | -2.37% | - |
| Oct 5, 2026 | 5.76 | 5.92 | 5.62 | 5.92 | 5.92 | 3.61% | 1,325 |
| Oct 2, 2026 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | -0.24% | 19 |
| Oct 1, 2026 | 5.48 | 5.73 | 5.48 | 5.73 | 5.73 | 2.84% | 20 |
| Sep 30, 2026 | 5.55 | 5.59 | 5.55 | 5.57 | 5.57 | -1.28% | 100 |
| Sep 29, 2026 | 5.62 | 5.69 | 5.62 | 5.64 | 5.64 | 0.75% | 40 |
| Sep 28, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 0.47% | 1,330 |
| Sep 25, 2026 | 5.62 | 5.62 | 5.57 | 5.57 | 5.57 | -1.55% | 179 |
| Sep 24, 2026 | 5.68 | 5.73 | 5.64 | 5.66 | 5.66 | -3.51% | 420 |
| Sep 23, 2026 | 5.85 | 5.87 | 5.77 | 5.87 | 5.87 | -0.98% | 591 |
| Sep 22, 2026 | 5.73 | 5.95 | 5.73 | 5.92 | 5.92 | 4.96% | - |
| Sep 21, 2026 | 5.56 | 5.64 | 5.52 | 5.64 | 5.64 | 1.36% | 1,100 |
| Sep 18, 2026 | 5.50 | 5.62 | 5.50 | 5.57 | 5.57 | 1.31% | 1,014 |
| Sep 17, 2026 | 5.50 | 5.57 | 5.50 | 5.50 | 5.50 | 1.14% | 470 |
| Sep 16, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 0.74% | - |
| Sep 15, 2026 | 5.34 | 5.39 | 5.31 | 5.39 | 5.39 | 1.09% | 500 |
| Sep 14, 2026 | 5.29 | 5.38 | 5.27 | 5.34 | 5.34 | -0.67% | 1,075 |
| Sep 11, 2026 | 5.27 | 5.40 | 5.27 | 5.37 | 5.37 | -0.07% | 249 |
| Sep 10, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 1.13% | - |
| Sep 9, 2026 | 5.30 | 5.35 | 5.30 | 5.32 | 5.32 | 0.23% | 100 |
| Sep 8, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 0.34% | 1,029 |
| Sep 7, 2026 | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | 1.65% | 1,750 |
| Sep 4, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.05% | - |
| Sep 3, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 0.35% | 6,000 |
| Sep 2, 2026 | 5.09 | 5.16 | 5.09 | 5.13 | 5.13 | -1.19% | 5 |
| Sep 1, 2026 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | -1.82% | - |
| Aug 31, 2026 | 5.17 | 5.29 | 5.17 | 5.29 | 5.29 | 1.15% | 875 |
| Aug 28, 2026 | 5.15 | 5.26 | 5.15 | 5.23 | 5.23 | 1.36% | - |
| Aug 27, 2026 | 5.33 | 5.33 | 5.16 | 5.16 | 5.16 | -0.08% | 104 |
| Aug 26, 2026 | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | -0.08% | 165 |
| Aug 25, 2026 | 5.05 | 5.18 | 5.05 | 5.16 | 5.16 | 1.29% | 208 |
| Aug 24, 2026 | 5.03 | 5.12 | 5.03 | 5.10 | 5.10 | 0.35% | 47 |
| Aug 21, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 5.83% | - |
| Aug 20, 2026 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | -3.77% | 425 |
| Aug 19, 2026 | 4.92 | 5.00 | 4.91 | 4.99 | 4.99 | -0.60% | 20 |
| Aug 18, 2026 | 5.10 | 5.14 | 5.02 | 5.02 | 5.02 | -2.11% | - |
| Aug 17, 2026 | 5.16 | 5.19 | 5.13 | 5.13 | 5.13 | -0.35% | - |