Orrön Energy AB (publ) (LON:0NNR)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 9.03
+0.28 (3.14%)
At close: Nov 10, 2026
LON:0NNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.97 | 9.02 | 8.97 | 9.03 | 9.03 | 3.14% | 484 |
| Nov 9, 2026 | 8.39 | 8.75 | 8.35 | 8.75 | 8.75 | 4.42% | 1,128 |
| Nov 6, 2026 | 8.34 | 8.38 | 8.29 | 8.38 | 8.38 | -0.12% | 2,584 |
| Nov 5, 2026 | 8.90 | 8.85 | 8.28 | 8.39 | 8.39 | -4.44% | 21,163 |
| Nov 4, 2026 | 8.52 | 8.96 | 8.78 | 8.78 | 8.78 | 9.89% | 1,980 |
| Nov 3, 2026 | 8.18 | 8.31 | 7.99 | 7.99 | 7.99 | -2.44% | 4,488 |
| Nov 2, 2026 | 8.26 | 8.30 | 8.12 | 8.19 | 8.19 | -2.27% | 4,313 |
| Oct 30, 2026 | 8.39 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 58 |
| Oct 29, 2026 | 8.50 | 8.53 | 8.40 | 8.40 | 8.40 | -1.06% | 417 |
| Oct 28, 2026 | 8.36 | 8.50 | 8.36 | 8.49 | 8.49 | 0.83% | 500 |
| Oct 27, 2026 | 8.02 | 8.42 | 8.36 | 8.42 | 8.42 | 10.07% | 505 |
| Oct 26, 2026 | 7.74 | 7.78 | 7.65 | 7.65 | 7.65 | -1.80% | 196 |
| Oct 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.14% | - |
| Oct 22, 2026 | 8.01 | 8.00 | 7.96 | 7.96 | 7.96 | -1.67% | 828 |
| Oct 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | - |
| Oct 20, 2026 | 8.31 | 8.18 | 8.11 | 8.11 | 8.11 | -2.35% | 4,699 |
| Oct 19, 2026 | 8.38 | 8.52 | 8.30 | 8.30 | 8.30 | -1.43% | 24,018 |
| Oct 16, 2026 | 8.25 | 8.42 | 8.31 | 8.42 | 8.42 | 2.56% | 5,385 |
| Oct 15, 2026 | 8.24 | 8.21 | 8.07 | 8.21 | 8.21 | -0.97% | 5,104 |
| Oct 14, 2026 | 7.94 | 8.42 | 8.07 | 8.29 | 8.29 | 4.67% | 3,521 |
| Oct 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 4.21% | - |
| Oct 12, 2026 | 7.62 | 7.60 | 7.47 | 7.60 | 7.60 | -0.13% | 8,950 |
| Oct 9, 2026 | 7.45 | 7.62 | 7.42 | 7.61 | 7.61 | 2.42% | 355 |
| Oct 8, 2026 | 7.46 | 7.54 | 7.43 | 7.43 | 7.43 | -0.54% | 1,826 |
| Oct 7, 2026 | 7.43 | 7.49 | 7.45 | 7.47 | 7.47 | -0.13% | 75,700 |
| Oct 6, 2026 | 7.58 | 7.55 | 7.43 | 7.48 | 7.48 | -1.06% | 3,183 |
| Oct 5, 2026 | 7.29 | 7.56 | 7.22 | 7.56 | 7.56 | 3.42% | 556 |
| Oct 2, 2026 | 7.28 | 7.40 | 7.25 | 7.31 | 7.31 | 1.67% | 450 |
| Oct 1, 2026 | 7.37 | 7.36 | 7.12 | 7.19 | 7.19 | -2.44% | 1,577 |
| Sep 30, 2026 | 7.48 | 7.54 | 7.37 | 7.37 | 7.37 | -1.73% | 5,236 |
| Sep 29, 2026 | 7.35 | 7.53 | 7.40 | 7.50 | 7.50 | 1.49% | 362 |
| Sep 28, 2026 | 7.57 | 7.65 | 7.38 | 7.39 | 7.39 | -2.25% | 74,885 |
| Sep 25, 2026 | 7.41 | 7.56 | 7.56 | 7.56 | 7.56 | 2.44% | 191 |
| Sep 24, 2026 | 7.56 | 7.59 | 7.37 | 7.38 | 7.38 | -3.53% | 37,434 |
| Sep 23, 2026 | 7.70 | 7.80 | 7.65 | 7.65 | 7.65 | -1.03% | 3,260 |
| Sep 22, 2026 | 7.97 | 7.73 | 7.73 | 7.73 | 7.73 | -2.89% | 1,218 |
| Sep 21, 2026 | 7.98 | 8.12 | 7.95 | 7.96 | 7.96 | -0.81% | 27,084 |
| Sep 18, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.31% | - |
| Sep 17, 2026 | 7.79 | 8.00 | 7.86 | 8.00 | 8.00 | 2.96% | 11,400 |
| Sep 16, 2026 | 7.67 | 7.98 | 7.62 | 7.77 | 7.77 | 2.17% | 59,186 |
| Sep 15, 2026 | 7.75 | 7.68 | 7.57 | 7.61 | 7.61 | -1.11% | 11,373 |
| Sep 14, 2026 | 7.87 | 7.75 | 7.69 | 7.69 | 7.69 | -1.79% | 3,788 |
| Sep 11, 2026 | 7.97 | 7.93 | 7.66 | 7.83 | 7.83 | -0.82% | 7,162 |
| Sep 10, 2026 | 7.79 | 7.94 | 7.57 | 7.90 | 7.90 | 2.27% | 16,815 |
| Sep 9, 2026 | 7.72 | 7.81 | 7.62 | 7.72 | 7.72 | 3.07% | 19,511 |
| Sep 8, 2026 | 7.29 | 7.49 | 7.26 | 7.49 | 7.49 | 2.88% | 16,143 |
| Sep 7, 2026 | 7.23 | 7.32 | 7.24 | 7.28 | 7.28 | 0.97% | 10,583 |
| Sep 4, 2026 | 7.17 | 7.31 | 7.10 | 7.21 | 7.21 | 0.56% | 12,088 |
| Sep 3, 2026 | 7.37 | 7.23 | 7.17 | 7.17 | 7.17 | -2.05% | 9,687 |
| Sep 2, 2026 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | -1.21% | 2,097 |