AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 166.20
-2.20 (-1.31%)
At close: Nov 6, 2025
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 166.20 | 166.50 | 166.20 | 166.20 | 166.20 | -1.31% | 8 |
| Nov 5, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - | 3 |
| Nov 4, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.52% | 18 |
| Nov 3, 2025 | 170.40 | 171.60 | 170.40 | 171.00 | 171.00 | 0.35% | 639 |
| Oct 31, 2025 | 171.40 | 171.40 | 170.20 | 170.40 | 170.40 | 0.59% | 3,903 |
| Oct 30, 2025 | 169.60 | 170.80 | 169.40 | 169.40 | 169.40 | -1.40% | 349 |
| Oct 29, 2025 | 173.00 | 173.00 | 171.80 | 171.80 | 171.80 | 1.42% | 680 |
| Oct 28, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.24% | 847 |
| Oct 27, 2025 | 168.80 | 169.80 | 168.80 | 169.80 | 169.80 | - | 61 |
| Oct 24, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.24% | 109 |
| Oct 22, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.23% | 8,398 |
| Oct 21, 2025 | 171.60 | 171.60 | 170.50 | 170.60 | 170.60 | 1.31% | 162 |
| Oct 20, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 1.02% | 7 |
| Oct 17, 2025 | 165.60 | 166.90 | 165.60 | 166.70 | 166.70 | -1.01% | 1,193 |
| Oct 16, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.75% | 5 |
| Oct 15, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 1.42% | 27 |
| Oct 14, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.99% | 78 |
| Oct 10, 2025 | 174.00 | 174.20 | 174.00 | 174.20 | 174.20 | 1.04% | 1,215 |
| Oct 8, 2025 | 170.40 | 172.40 | 170.40 | 172.40 | 172.40 | 0.94% | 275 |
| Oct 7, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.30% | 169 |
| Oct 3, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.94% | 39 |
| Oct 1, 2025 | 168.00 | 170.20 | 168.00 | 170.20 | 170.20 | 1.19% | 2,418 |
| Sep 30, 2025 | 167.40 | 169.00 | 167.40 | 168.20 | 168.20 | -0.24% | 3,577 |
| Sep 29, 2025 | 165.80 | 168.60 | 165.80 | 168.60 | 168.60 | 1.81% | 3,732 |
| Sep 26, 2025 | 165.80 | 165.80 | 165.60 | 165.60 | 165.60 | 0.12% | 6,287 |
| Sep 25, 2025 | 167.80 | 167.80 | 165.40 | 165.40 | 165.40 | -2.01% | 5 |
| Sep 24, 2025 | 169.40 | 169.40 | 168.80 | 168.80 | 168.80 | -0.47% | 5,865 |
| Sep 23, 2025 | 168.00 | 169.60 | 168.00 | 169.60 | 169.60 | 0.59% | 5,699 |
| Sep 22, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.82% | 1,564 |
| Sep 19, 2025 | 169.60 | 170.00 | 169.60 | 170.00 | 170.00 | 0.12% | 3,186 |
| Sep 18, 2025 | 169.80 | 170.00 | 169.80 | 169.80 | 169.80 | -0.06% | 4,457 |
| Sep 16, 2025 | 169.20 | 171.00 | 169.20 | 169.90 | 169.90 | 1.25% | 5,220 |
| Sep 15, 2025 | 166.70 | 167.80 | 166.70 | 167.80 | 167.80 | -0.12% | 733 |
| Sep 12, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | -0.36% | 2,204 |
| Sep 11, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.41% | 26 |
| Sep 10, 2025 | 168.80 | 169.80 | 168.80 | 169.30 | 169.30 | 0.06% | 1,285 |
| Sep 9, 2025 | 169.30 | 171.00 | 169.10 | 169.20 | 169.20 | -0.47% | 2,868 |
| Sep 8, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | -0.23% | 488 |
| Sep 5, 2025 | 170.20 | 170.80 | 170.00 | 170.40 | 170.40 | 1.55% | 204 |
| Sep 4, 2025 | 166.80 | 168.00 | 166.80 | 167.80 | 167.80 | 1.27% | 764 |
| Sep 3, 2025 | 166.60 | 166.60 | 165.70 | 165.70 | 165.70 | 0.79% | 336 |
| Sep 2, 2025 | 163.60 | 164.40 | 163.60 | 164.40 | 164.40 | 0.49% | 512 |
| Sep 1, 2025 | 165.00 | 165.00 | 163.60 | 163.60 | 163.60 | 0.74% | 612 |
| Aug 29, 2025 | 162.90 | 162.90 | 162.40 | 162.40 | 162.40 | 3.84% | 1,016 |
| Aug 27, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.13% | 46 |
| Aug 26, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -3.34% | 1,000 |
| Aug 22, 2025 | 161.20 | 161.60 | 160.80 | 161.60 | 161.60 | -0.06% | 62 |
| Aug 20, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.80% | 39 |
| Aug 12, 2025 | 161.60 | 163.00 | 161.60 | 163.00 | 163.00 | 2.64% | 189 |
| Aug 11, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.15% | 1,698 |