Pareto Bank ASA (LON:0RI3)
London · Delayed Price · Currency is GBP · Price in NOK 83.00
+1.00 (1.22%)
Feb 12, 2026, 1:28 PM GMT
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | 0.22% | 205 |
| Dec 23, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.79% | 4 |
| Dec 22, 2025 | 88.70 | 89.50 | 88.65 | 89.10 | 89.10 | 0.68% | 1,274 |
| Dec 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.15% | 1,905 |
| Dec 11, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.58% | 56 |
| Dec 9, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 2.49% | 41 |
| Dec 4, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - | 285 |
| Dec 3, 2025 | 85.20 | 85.20 | 84.20 | 84.20 | 84.20 | 0.36% | 6,041 |
| Nov 26, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.59% | 10,000 |
| Nov 20, 2025 | 84.50 | 84.50 | 84.40 | 84.40 | 84.40 | 2.43% | 221 |
| Nov 19, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.08% | 18 |
| Nov 18, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.48% | 183 |
| Nov 14, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.83% | 73 |
| Nov 10, 2025 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | 1.14% | 249 |
| Nov 6, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.42% | 77 |
| Nov 5, 2025 | 83.15 | 83.80 | 83.15 | 83.80 | 83.80 | 1.21% | 606 |
| Nov 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.01% | 1 |
| Nov 3, 2025 | 86.60 | 86.60 | 84.50 | 84.50 | 84.50 | -2.42% | 8,777 |
| Oct 30, 2025 | 90.10 | 90.10 | 85.70 | 86.60 | 86.60 | -4.63% | 4,901 |
| Oct 29, 2025 | 89.80 | 90.80 | 89.80 | 90.80 | 90.80 | 0.67% | 133 |
| Oct 28, 2025 | 90.30 | 90.30 | 90.20 | 90.20 | 90.20 | 0.11% | 157 |
| Oct 23, 2025 | 91.10 | 91.10 | 90.00 | 90.10 | 90.10 | -1.10% | 1,786 |
| Oct 22, 2025 | 90.95 | 91.40 | 90.90 | 91.10 | 91.10 | -0.38% | 589 |
| Oct 21, 2025 | 91.70 | 92.05 | 91.45 | 91.45 | 91.45 | 0.49% | 496 |
| Oct 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.66% | 87 |
| Oct 17, 2025 | 92.00 | 92.00 | 91.25 | 91.60 | 91.60 | -1.93% | 6,450 |
| Oct 15, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 2.19% | 13 |
| Oct 14, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.05% | 107 |