Nekkar ASA (LON:0MQC)
London · Delayed Price · Currency is GBP · Price in NOK 11.50
+0.10 (0.88%)
At close: Dec 3, 2025
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | 15,527 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.56% | 470 |
| Nov 27, 2025 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | 0.22% | 30,392 |
| Nov 26, 2025 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | - | 615 |
| Nov 25, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 1.82% | 1,089 |
| Nov 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 12,300 |
| Nov 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 141 |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,003 |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 20,000 |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.78% | 20,648 |
| Nov 12, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.76% | 580 |
| Nov 10, 2025 | 12.25 | 12.80 | 12.25 | 12.80 | 12.80 | 2.81% | 15,311 |
| Nov 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.86% | 15,000 |
| Nov 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | 3,388 |
| Nov 5, 2025 | 12.15 | 12.75 | 12.15 | 12.65 | 12.65 | 7.66% | 60,359 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -3.29% | 3,653 |
| Nov 3, 2025 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 1.25% | 4,859 |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 30,146 |
| Oct 29, 2025 | 12.48 | 12.48 | 12.30 | 12.30 | 12.30 | -1.99% | 29,781 |
| Oct 27, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.03% | 1 |
| Oct 24, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 9.33% | 3,510 |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | 1,349 |
| Oct 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.23% | 786 |
| Oct 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.66% | 2,247 |
| Oct 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.54% | 1,200 |
| Oct 14, 2025 | 10.95 | 10.95 | 10.80 | 10.83 | 10.83 | -0.69% | 42,716 |
| Oct 13, 2025 | 10.93 | 10.93 | 10.85 | 10.90 | 10.90 | - | 1,151 |
| Oct 10, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 6.86% | 1,997 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 98 |
| Oct 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 600 |
| Oct 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 48 |
| Sep 29, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | -1.48% | 158 |
| Sep 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 1,738 |
| Sep 19, 2025 | 9.80 | 10.15 | 9.80 | 10.10 | 10.10 | -0.98% | 83,430 |
| 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 |