Nekkar ASA (LON:0MQC)
London · Delayed Price · Currency is GBP · Price in NOK 10.30
+0.05 (0.49%)
At close: Sep 16, 2025
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 31,078 |
| Sep 16, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 52,000 |
| Sep 15, 2025 | 10.25 | 10.30 | 10.10 | 10.25 | 10.25 | 1.49% | 41 |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | 41 |
| Sep 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | 96 |
| Sep 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.81% | 22 |
| Sep 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% | 1,458 |
| Sep 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3.78% | 15 |
| Sep 4, 2025 | 9.52 | 9.78 | 9.52 | 9.52 | 9.52 | 0.63% | 448 |
| Sep 3, 2025 | 9.50 | 9.54 | 9.46 | 9.46 | 9.46 | -3.37% | 170,917 |
| Sep 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% | 5 |
| Sep 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.62% | 183 |
| Aug 28, 2025 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | -0.10% | 101 |
| Aug 27, 2025 | 10.00 | 10.00 | 9.91 | 9.91 | 9.91 | -2.36% | 170 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.15 | 10.15 | 10.15 | -2.87% | 18,850 |
| Aug 25, 2025 | 10.50 | 10.85 | 10.40 | 10.45 | 10.45 | -3.24% | 136 |
| Aug 22, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 2.86% | 1,396 |
| Aug 21, 2025 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 5.00% | 994 |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 350 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 22 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 38 |
| Aug 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 218 |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 184 |
| Aug 5, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% | 276 |
| Aug 4, 2025 | 9.90 | 9.99 | 9.80 | 9.99 | 9.99 | -0.10% | 3,309 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | 1,022 |
| Jul 18, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.02% | 650 |
| Jul 17, 2025 | 9.98 | 9.98 | 9.82 | 9.82 | 9.82 | -3.49% | 916 |
| Jul 7, 2025 | 10.30 | 10.45 | 10.18 | 10.18 | 10.18 | -2.16% | 268 |
| Jun 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 2,000 |
| Jun 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 97 |
| Jun 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.47% | 87 |
| Jun 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 992 |
| Jun 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 160 |
| Jun 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2 |
| May 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 36 |
| May 26, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 492 |
| May 22, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | -0.98% | 134 |
| May 21, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -0.49% | 52 |
| May 19, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | -1.68% | 2,423 |
| May 16, 2025 | 10.30 | 10.43 | 10.15 | 10.43 | 10.43 | 2.71% | 3,639 |
| May 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 1 |
| May 14, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 2.82% | 4,310 |
| May 8, 2025 | 9.80 | 9.94 | 9.80 | 9.92 | 9.92 | -10.63% | 138 |
| May 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 500 |
| May 6, 2025 | 11.15 | 11.15 | 11.13 | 11.15 | 11.15 | 0.90% | 1,487 |
| May 5, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 0.91% | 1,179 |
| May 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.23% | 375 |
| Apr 29, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | - | 683 |
| Apr 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 63 |