Kongsberg Maritime ASA (FRA:Z4Q)
Germany · Delayed Price · Currency is EUR 5.16
0.00 (-0.08%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:Z4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | - | -0.97% | 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% | - |
| Aug 14, 2026 | 5.21 | 5.26 | 5.14 | 5.14 | 5.14 | -1.87% | 119 |
| Aug 13, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | 5.24 | 1.87% | - |
| Aug 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -1.68% | 80 |
| Aug 11, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | -0.57% | 507 |
| Aug 10, 2026 | 5.26 | 5.28 | 5.19 | 5.26 | 5.26 | 1.00% | 312 |
| Aug 7, 2026 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | 0.35% | 907 |
| Aug 6, 2026 | 5.10 | 5.21 | 5.10 | 5.19 | 5.19 | 0.85% | - |
| Aug 5, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.27% | 510 |
| Aug 4, 2026 | 4.86 | 5.06 | 4.86 | 4.99 | 4.99 | 1.57% | 1,325 |
| Aug 3, 2026 | 4.83 | 4.91 | 4.83 | 4.91 | 4.91 | 0.27% | - |
| Jul 31, 2026 | 4.81 | 4.96 | 4.81 | 4.90 | 4.90 | 0.27% | 1,150 |
| Jul 30, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | -0.08% | - |
| Jul 29, 2026 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -0.55% | - |
| Jul 28, 2026 | 4.77 | 4.92 | 4.77 | 4.92 | 4.92 | 0.70% | 115 |
| Jul 27, 2026 | 4.88 | 4.88 | 4.82 | 4.88 | 4.88 | 1.88% | 525 |
| Jul 24, 2026 | 4.84 | 4.87 | 4.79 | 4.79 | 4.79 | -2.20% | 159 |
| Jul 23, 2026 | 4.88 | 4.97 | 4.88 | 4.90 | 4.90 | 0.80% | 10 |
| Jul 22, 2026 | 4.69 | 4.86 | 4.69 | 4.86 | 4.86 | 2.92% | - |
| Jul 21, 2026 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | -0.25% | 26 |
| Jul 20, 2026 | 4.76 | 4.76 | 4.67 | 4.73 | 4.73 | -0.15% | 20 |
| Jul 17, 2026 | 4.65 | 4.76 | 4.65 | 4.74 | 4.74 | 0.87% | - |
| Jul 16, 2026 | 4.74 | 4.78 | 4.70 | 4.70 | 4.70 | -2.19% | 170 |
| Jul 15, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | 0.46% | - |
| Jul 14, 2026 | 4.59 | 4.80 | 4.59 | 4.78 | 4.78 | 3.87% | 355 |
| Jul 13, 2026 | 4.34 | 4.61 | 4.34 | 4.61 | 4.61 | 0.66% | 2,570 |
| Jul 10, 2026 | 4.61 | 4.65 | 4.58 | 4.58 | 4.58 | -2.82% | 500 |
| Jul 9, 2026 | 4.65 | 4.75 | 4.65 | 4.71 | 4.71 | 0.26% | 200 |
| Jul 8, 2026 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | -0.84% | 166 |
| Jul 7, 2026 | 4.65 | 4.80 | 4.65 | 4.74 | 4.74 | 2.09% | 1,195 |
| Jul 6, 2026 | 5.08 | 5.08 | 4.64 | 4.64 | 4.64 | -7.29% | 1,000 |
| Jul 3, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 4.51% | 579 |
| Jul 2, 2026 | 4.59 | 4.79 | 4.59 | 4.79 | 4.79 | 5.77% | - |
| Jul 1, 2026 | 4.46 | 4.53 | 4.46 | 4.53 | 4.53 | -0.20% | 446 |
| Jun 30, 2026 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 1.61% | 100 |
| Jun 29, 2026 | 4.38 | 4.52 | 4.38 | 4.46 | 4.46 | 3.79% | 385 |
| 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 |