Kongsberg Maritime ASA (FRA:Z4Q)
Germany · Delayed Price · Currency is EUR 4.301
-0.315 (-6.82%)
Last updated: Jun 26, 2026, 5:06 PM CET
FRA:Z4Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.52 | 4.56 | 4.26 | 4.30 | 4.30 | -6.82% | 3,990 |
| Jun 25, 2026 | 4.65 | 4.66 | 4.62 | 4.62 | 4.62 | -0.04% | - |
| Jun 24, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -1.11% | 322 |
| Jun 23, 2026 | 4.69 | 4.73 | 4.67 | 4.67 | 4.67 | -3.65% | 200 |
| Jun 22, 2026 | 4.82 | 4.88 | 4.82 | 4.85 | 4.85 | -2.08% | 30 |
| Jun 19, 2026 | 4.94 | 5.01 | 4.94 | 4.95 | 4.95 | -2.17% | 5,302 |
| Jun 18, 2026 | 5.05 | 5.14 | 5.05 | 5.06 | 5.06 | -2.99% | 2,244 |
| Jun 17, 2026 | 5.08 | 5.22 | 4.94 | 5.22 | 5.22 | 5.31% | 107 |
| Jun 16, 2026 | 4.94 | 5.03 | 4.94 | 4.95 | 4.95 | -0.72% | 640 |
| Jun 15, 2026 | 4.85 | 5.07 | 4.85 | 4.99 | 4.99 | 3.64% | 2,971 |
| Jun 12, 2026 | 4.81 | 4.87 | 4.81 | 4.81 | 4.81 | -0.52% | 156 |
| Jun 11, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 4.00% | 602 |
| Jun 10, 2026 | 4.95 | 4.95 | 4.65 | 4.65 | 4.65 | -2.84% | 5,333 |
| Jun 9, 2026 | 4.61 | 5.00 | 4.61 | 4.79 | 4.79 | 1.16% | 1,000 |
| Jun 8, 2026 | 4.73 | 4.80 | 4.73 | 4.73 | 4.73 | -2.47% | 628 |
| Jun 5, 2026 | 4.79 | 4.90 | 4.79 | 4.85 | 4.85 | -2.10% | 909 |
| Jun 4, 2026 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 0.90% | 1,286 |
| Jun 3, 2026 | 4.82 | 4.96 | 4.82 | 4.91 | 4.91 | 0.12% | 1,492 |
| Jun 2, 2026 | 5.23 | 5.23 | 4.91 | 4.91 | 4.91 | -5.83% | 3,476 |
| Jun 1, 2026 | 5.36 | 5.40 | 5.21 | 5.21 | 5.21 | -5.20% | 195 |
| May 29, 2026 | 5.37 | 5.50 | 5.34 | 5.50 | 5.50 | 1.07% | 1,215 |
| May 28, 2026 | 5.39 | 5.49 | 5.39 | 5.44 | 5.44 | -1.27% | 6,890 |
| May 27, 2026 | 5.39 | 5.51 | 5.39 | 5.51 | 5.51 | 2.61% | - |
| May 26, 2026 | 5.39 | 5.44 | 5.37 | 5.37 | 5.37 | -2.27% | 200 |
| May 25, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 2.71% | 120 |
| May 22, 2026 | 5.40 | 5.52 | 5.35 | 5.35 | 5.35 | -0.56% | 2,554 |
| May 21, 2026 | 5.16 | 5.38 | 5.16 | 5.38 | 5.38 | 3.26% | 790 |
| May 20, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.29% | 230 |
| May 19, 2026 | 5.23 | 5.30 | 5.20 | 5.20 | 5.20 | -2.62% | 655 |
| May 18, 2026 | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | -0.37% | 16,569 |
| May 15, 2026 | 5.18 | 5.36 | 5.18 | 5.36 | 5.36 | 1.23% | 115 |
| May 14, 2026 | 5.28 | 5.33 | 5.28 | 5.29 | 5.29 | -1.12% | - |
| May 13, 2026 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | 0.28% | 3,080 |
| May 12, 2026 | 5.24 | 5.40 | 5.24 | 5.34 | 5.34 | 1.52% | 1,193 |
| May 11, 2026 | 5.37 | 5.43 | 5.26 | 5.26 | 5.26 | -3.93% | 426 |
| May 8, 2026 | 5.32 | 5.47 | 5.32 | 5.47 | 5.47 | 1.86% | 122 |
| May 7, 2026 | 5.57 | 5.57 | 5.37 | 5.37 | 5.37 | -0.19% | 350 |
| May 6, 2026 | 5.45 | 5.54 | 5.37 | 5.38 | 5.38 | -6.35% | 2,028 |
| May 5, 2026 | 5.50 | 5.82 | 5.50 | 5.75 | 5.75 | 2.77% | 450 |
| May 4, 2026 | 5.70 | 5.70 | 5.55 | 5.59 | 5.59 | 1.08% | 3,456 |
| Apr 30, 2026 | 5.51 | 5.53 | 5.41 | 5.53 | 5.53 | 0.91% | 1,402 |
| Apr 29, 2026 | 5.28 | 5.55 | 5.20 | 5.48 | 5.48 | 1.01% | 1,396 |
| Apr 28, 2026 | 5.74 | 5.74 | 5.43 | 5.43 | 5.43 | -6.64% | 25 |
| Apr 27, 2026 | 5.72 | 5.89 | 5.71 | 5.81 | 5.81 | -3.89% | - |
| Apr 24, 2026 | 5.95 | 6.05 | 5.82 | 6.05 | 6.05 | -0.40% | 1,734 |