Arendals Fossekompani ASA (LON:0DHA)
London · Delayed Price · Currency is GBP · Price in NOK 157.25
+0.25 (0.16%)
At close: Feb 11, 2026
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 0.16% | 2 |
| Feb 10, 2026 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 4.67% | 105 |
| Feb 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.28% | 2 |
| Feb 3, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.32% | 32 |
| Feb 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.48% | 64 |
| Jan 29, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -2.83% | 30 |
| Jan 27, 2026 | 158.00 | 159.25 | 158.00 | 159.25 | 159.25 | 2.08% | 101 |
| Jan 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | 2 |
| Jan 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.83% | 20 |
| Jan 21, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.50% | 2 |
| Jan 20, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 79 |
| Jan 16, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 3.41% | 7 |
| Jan 15, 2026 | 143.50 | 148.00 | 141.50 | 146.50 | 146.50 | 8.52% | 175 |
| Dec 30, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 79 |
| Dec 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.12% | 7 |
| Dec 3, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.37% | 6 |
| Oct 29, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | 1.32% | 159 |
| Oct 20, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 0.95% | 130 |
| Oct 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 660 |
| Oct 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 14 |
| Oct 15, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 4.84% | 96 |
| Oct 14, 2025 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | -4.62% | 335 |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.38% | 108 |
| Oct 8, 2025 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 0.38% | 87 |
| Oct 7, 2025 | 131.75 | 131.75 | 130.00 | 130.00 | 130.00 | - | 119 |
| Oct 3, 2025 | 129.75 | 130.00 | 129.50 | 130.00 | 130.00 | 2.36% | 208 |
| Oct 1, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.51% | 10 |
| Sep 23, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.92% | 21 |
| Sep 8, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.88% | 9 |
| Sep 5, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -5.67% | 18 |
| Aug 26, 2025 | 137.50 | 141.00 | 137.50 | 141.00 | 141.00 | 5.22% | 4 |
| Aug 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Aug 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | 3 |
| Aug 20, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Aug 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | 3 |
| Aug 18, 2025 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 0.74% | 1,033 |
| Aug 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.82% | 3 |
| Aug 14, 2025 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | 1.85% | 1,931 |
| Aug 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.10% | 492 |