Borregaard ASA (LON:0QB7)
London · Delayed Price · Currency is GBP · Price in NOK 172.90
-2.10 (-1.20%)
At close: Feb 12, 2026
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 0.81% | 1,525 |
| Feb 10, 2026 | 177.00 | 173.60 | 173.60 | 173.60 | 173.60 | -0.91% | 173 |
| Feb 9, 2026 | 173.90 | 175.80 | 174.60 | 175.20 | 175.20 | 1.51% | 5,395 |
| Feb 6, 2026 | 171.60 | 172.60 | 168.80 | 172.60 | 172.60 | -2.20% | 4,349 |
| Feb 5, 2026 | 180.90 | 179.40 | 172.50 | 176.49 | 176.49 | -3.61% | 11,886 |
| Feb 4, 2026 | 183.30 | 184.40 | 180.20 | 183.10 | 183.10 | -5.13% | 20,617 |
| Feb 3, 2026 | 192.00 | 193.00 | 191.20 | 193.00 | 193.00 | 1.26% | 1,301 |
| Feb 2, 2026 | 191.50 | 192.40 | 190.40 | 190.60 | 190.60 | -1.35% | 215 |
| Jan 30, 2026 | 192.40 | 193.80 | 192.20 | 193.20 | 193.20 | 0.68% | 388 |
| Jan 29, 2026 | 196.10 | 195.80 | 191.90 | 191.90 | 191.90 | -2.39% | 1,158 |
| Jan 28, 2026 | 194.40 | 196.80 | 195.00 | 196.60 | 196.60 | 1.87% | 13,033 |
| Jan 27, 2026 | 195.30 | 195.60 | 192.20 | 193.00 | 193.00 | -1.63% | 1,364 |
| Jan 26, 2026 | 197.65 | 197.80 | 196.20 | 196.20 | 196.20 | -0.51% | 815 |
| Jan 23, 2026 | 197.10 | 197.60 | 195.80 | 197.20 | 197.20 | - | 383 |
| Jan 22, 2026 | 201.00 | 197.20 | 196.40 | 197.20 | 197.20 | 1.58% | 1,512 |
| Jan 21, 2026 | 194.20 | 194.80 | 192.20 | 194.14 | 194.14 | -0.34% | 7,211 |
| Jan 20, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.62% | 4,735 |
| Jan 19, 2026 | 200.20 | 198.00 | 197.50 | 198.00 | 198.00 | -0.60% | 195 |
| Jan 16, 2026 | 200.10 | 199.60 | 199.20 | 199.20 | 199.20 | -0.40% | 1,669 |
| Jan 15, 2026 | 197.75 | 200.00 | 198.80 | 200.00 | 200.00 | - | 16,471 |
| Jan 14, 2026 | 195.65 | 200.50 | 197.40 | 200.00 | 200.00 | 2.30% | 8,711 |
| Jan 13, 2026 | 195.75 | 196.40 | 195.20 | 195.50 | 195.50 | 0.67% | 11,045 |
| Jan 12, 2026 | 190.90 | 196.20 | 194.20 | 194.20 | 194.20 | -0.57% | 518 |
| Jan 9, 2026 | 196.75 | 195.31 | 195.31 | 195.31 | 195.31 | -0.15% | 119 |
| Jan 8, 2026 | 198.10 | 195.60 | 195.20 | 195.60 | 195.60 | -1.01% | 1,568 |
| Jan 7, 2026 | 197.30 | 198.20 | 197.60 | 197.60 | 197.60 | 0.64% | 673 |
| Jan 6, 2026 | 196.30 | 197.20 | 196.00 | 196.35 | 196.35 | 0.69% | 1,790 |
| Jan 5, 2026 | 197.20 | 195.80 | 195.00 | 195.00 | 195.00 | -1.47% | 767 |
| Jan 2, 2026 | 198.65 | 197.90 | 197.90 | 197.90 | 197.90 | -0.43% | 623 |
| Dec 31, 2025 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | -0.13% | - |
| Dec 30, 2025 | 196.30 | 199.50 | 198.00 | 199.00 | 199.00 | 0.61% | 8,117 |
| Dec 29, 2025 | 195.00 | 197.80 | 197.80 | 197.80 | 197.80 | 1.05% | 152 |
| Dec 24, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0.18% | - |
| Dec 23, 2025 | 194.20 | 195.40 | 195.40 | 195.40 | 195.40 | 0.36% | 1,530 |
| Dec 22, 2025 | 193.80 | 195.40 | 194.60 | 194.70 | 194.70 | 0.46% | 1,776 |
| Dec 19, 2025 | 194.00 | 196.20 | 193.80 | 193.80 | 193.80 | -0.41% | 8,341 |
| Dec 18, 2025 | 197.30 | 194.60 | 194.60 | 194.60 | 194.60 | -0.68% | 973 |
| Dec 17, 2025 | 194.00 | 196.40 | 195.93 | 195.93 | 195.93 | 1.00% | 243 |
| Dec 16, 2025 | 194.20 | 194.00 | 193.20 | 194.00 | 194.00 | 0.10% | 3,194 |
| Dec 15, 2025 | 194.20 | 194.00 | 193.80 | 193.80 | 193.80 | 0.83% | 494 |
| Dec 12, 2025 | 186.60 | 192.40 | 189.00 | 192.20 | 192.20 | 1.16% | 8,326 |
| Dec 11, 2025 | 189.90 | 190.00 | 189.40 | 190.00 | 190.00 | 0.11% | 598 |
| Dec 10, 2025 | 189.30 | 189.80 | 188.60 | 189.80 | 189.80 | -0.11% | 2,257 |
| Dec 9, 2025 | 189.90 | 191.20 | 190.00 | 190.00 | 190.00 | -0.63% | 360 |
| Dec 8, 2025 | 192.60 | 191.20 | 191.20 | 191.20 | 191.20 | -0.31% | 316 |
| Dec 5, 2025 | 193.20 | 191.80 | 191.80 | 191.80 | 191.80 | 0.10% | 8,160 |
| Dec 4, 2025 | 192.00 | 191.60 | 191.60 | 191.60 | 191.60 | 0.42% | 11 |
| Dec 3, 2025 | 193.80 | 191.00 | 190.40 | 190.80 | 190.80 | -1.65% | 4,387 |
| Dec 2, 2025 | 192.40 | 194.60 | 192.40 | 194.00 | 194.00 | 1.04% | 171 |
| Dec 1, 2025 | 189.50 | 192.00 | 190.60 | 192.00 | 192.00 | 0.84% | 869 |