Nekkar ASA (LON:0MQC)
London · Delayed Price · Currency is GBP · Price in NOK 12.30
-0.25 (-1.99%)
At close: Oct 29, 2025
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |