Pareto Bank ASA (LON:0RI3)
London · Delayed Price · Currency is GBP · Price in NOK 83.00
-0.30 (-0.36%)
Mar 27, 2026, 2:44 PM GMT
LON:0RI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.36% | 116 |
| Mar 26, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.12% | 16 |
| Mar 24, 2026 | 83.10 | 83.20 | 83.10 | 83.20 | 83.20 | 0.24% | 320 |
| Mar 23, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | 0.12% | 666 |
| Mar 20, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.31% | - |
| Mar 19, 2026 | 84.55 | 84.55 | 83.85 | 84.00 | 84.00 | 0.12% | 2,397 |
| Mar 17, 2026 | 83.95 | 84.05 | 83.80 | 83.90 | 83.90 | - | 449 |
| Mar 16, 2026 | 84.40 | 84.40 | 83.90 | 83.90 | 83.90 | -2.10% | 215 |
| Mar 13, 2026 | 86.05 | 86.05 | 85.70 | 85.70 | 85.70 | -1.15% | 274 |
| Mar 12, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.17% | 320 |
| Mar 11, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.06% | 16 |
| Mar 10, 2026 | 85.30 | 86.80 | 85.30 | 86.80 | 86.80 | 3.21% | 2,338 |
| Mar 9, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% | 26 |
| Mar 6, 2026 | 85.80 | 85.80 | 84.20 | 84.20 | 84.20 | -1.06% | 7,235 |
| Mar 5, 2026 | 85.80 | 85.80 | 85.10 | 85.10 | 85.10 | 0.35% | 367 |
| Mar 4, 2026 | 85.00 | 85.00 | 84.40 | 84.80 | 84.80 | 0.36% | 854 |
| Mar 3, 2026 | 84.10 | 84.90 | 84.10 | 84.50 | 84.50 | -1.63% | 9 |
| Mar 2, 2026 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | 0.82% | 666 |
| Feb 27, 2026 | 85.10 | 85.30 | 85.10 | 85.20 | 85.20 | 0.83% | 1,639 |
| Feb 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.35% | - |
| Feb 25, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.47% | 1 |
| Feb 24, 2026 | 84.50 | 84.80 | 84.40 | 84.40 | 84.40 | 0.48% | 728 |
| Feb 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.45% | - |
| Feb 20, 2026 | 82.70 | 82.80 | 82.70 | 82.80 | 82.80 | -0.66% | 362 |
| Feb 18, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.18% | 22 |
| Feb 16, 2026 | 84.20 | 84.30 | 83.50 | 83.50 | 83.50 | 0.48% | 108 |
| Feb 13, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.12% | 756 |
| Feb 12, 2026 | 82.90 | 83.00 | 82.90 | 83.00 | 83.00 | 1.22% | 1,066 |
| Feb 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.74% | 723 |
| Feb 10, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.74% | 63 |
| Feb 9, 2026 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 1.00% | 1,870 |
| Feb 6, 2026 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 0.13% | 10,962 |
| Feb 5, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.19% | 6,037 |
| Feb 4, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.31% | 159 |
| Feb 3, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -1.66% | 8,801 |
| Feb 2, 2026 | 81.55 | 81.55 | 80.90 | 81.35 | 81.35 | -0.06% | 370 |
| Jan 30, 2026 | 83.00 | 83.00 | 81.40 | 81.40 | 81.40 | -6.54% | 1,307 |
| Jan 28, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | 18 |
| Jan 27, 2026 | 87.20 | 87.40 | 87.05 | 87.10 | 87.10 | 0.58% | 284 |
| Jan 26, 2026 | 86.60 | 86.80 | 86.30 | 86.60 | 86.60 | -1.25% | 188 |
| Jan 23, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.46% | 30 |
| Jan 22, 2026 | 86.90 | 87.35 | 86.60 | 87.30 | 87.30 | -0.23% | 4,713 |
| Jan 19, 2026 | 87.20 | 87.50 | 87.20 | 87.50 | 87.50 | -0.91% | 5,418 |
| Jan 15, 2026 | 88.50 | 88.50 | 88.20 | 88.30 | 88.30 | 1.38% | 246 |
| Jan 14, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.11% | 8,333 |
| Jan 13, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -1.80% | 4,336 |
| Jan 8, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.11% | 84 |
| Jan 7, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.56% | 11 |
| Jan 5, 2026 | 90.00 | 90.00 | 88.80 | 89.40 | 89.40 | -1.81% | 1,201 |
| Dec 30, 2025 | 90.50 | 91.05 | 90.50 | 91.05 | 91.05 | 1.17% | 142 |