Pareto Bank ASA (LON:0RI3)
London · Delayed Price · Currency is GBP · Price in NOK 55.00
-0.80 (-1.43%)
Sep 24, 2026, 2:55 PM GMT
LON:0RI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 22 |
| Sep 21, 2026 | 56.75 | 56.75 | 55.80 | 55.80 | 55.80 | -1.67% | 7,326 |
| Sep 18, 2026 | 55.10 | 56.75 | 55.10 | 56.75 | 56.75 | 2.99% | 4,991 |
| Sep 17, 2026 | 55.10 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 36,461 |
| Sep 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | 8 |
| Sep 15, 2026 | 54.65 | 54.80 | 54.65 | 54.80 | 54.80 | -0.72% | 291 |
| Sep 14, 2026 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | -1.43% | 1,967 |
| Sep 11, 2026 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | -1.06% | 939 |
| Sep 10, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.43% | 96 |
| Sep 9, 2026 | 55.50 | 56.00 | 55.10 | 55.80 | 55.80 | -0.27% | 311 |
| Sep 8, 2026 | 56.10 | 56.10 | 55.95 | 55.95 | 55.95 | -0.27% | 10 |
| Sep 7, 2026 | 57.60 | 57.60 | 56.10 | 56.10 | 56.10 | -2.60% | 170 |
| Sep 4, 2026 | 58.10 | 58.10 | 57.60 | 57.60 | 57.60 | 0.17% | 54 |
| Sep 3, 2026 | 57.40 | 57.50 | 57.40 | 57.50 | 57.50 | 0.35% | 19 |
| Sep 2, 2026 | 57.80 | 57.80 | 57.30 | 57.30 | 57.30 | -1.21% | 2,599 |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.86% | 9,634 |
| Aug 31, 2026 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | -2.15% | 626 |
| Aug 28, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.33% | 3,075 |
| Aug 27, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | -1.46% | 487 |
| Aug 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | 349 |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.50% | 11 |
| Aug 21, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 0.84% | 160 |
| Aug 20, 2026 | 60.05 | 60.05 | 59.70 | 59.70 | 59.70 | -1.00% | 522 |
| Aug 19, 2026 | 60.45 | 60.45 | 60.30 | 60.30 | 60.30 | 0.17% | 1,038 |
| Aug 18, 2026 | 60.40 | 60.40 | 60.10 | 60.20 | 60.20 | -1.15% | 1,624 |
| Aug 17, 2026 | 61.55 | 61.55 | 60.90 | 60.90 | 60.90 | -0.81% | 758 |
| Aug 14, 2026 | 61.80 | 61.90 | 61.40 | 61.40 | 61.40 | -1.13% | 66 |
| Aug 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.14% | 110 |
| Aug 12, 2026 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -1.92% | 2,463 |
| Aug 10, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 2 |
| Aug 5, 2026 | 62.65 | 62.70 | 62.60 | 62.60 | 62.60 | -0.16% | 382 |
| Aug 4, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 2.12% | 110 |
| Aug 3, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.66% | 480 |
| Jul 31, 2026 | 61.60 | 61.60 | 61.00 | 61.00 | 61.00 | - | 35 |
| Jul 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | 258 |
| Jul 28, 2026 | 60.30 | 60.80 | 60.30 | 60.80 | 60.80 | 0.50% | 676 |
| Jul 27, 2026 | 60.20 | 60.50 | 60.20 | 60.50 | 60.50 | 1.51% | 10 |
| Jul 23, 2026 | 59.70 | 59.70 | 59.60 | 59.60 | 59.60 | -1.41% | 557 |
| Jul 22, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 2.98% | 1,747 |
| Jul 21, 2026 | 59.20 | 59.20 | 58.70 | 58.70 | 58.70 | -0.84% | 1,086 |
| Jul 20, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -3.66% | 1,309 |
| Jul 17, 2026 | 60.40 | 61.80 | 60.40 | 61.45 | 61.45 | -8.42% | 10,561 |
| Jul 16, 2026 | 67.00 | 67.40 | 66.90 | 67.10 | 67.10 | -0.89% | 547 |
| Jul 15, 2026 | 68.20 | 68.20 | 67.70 | 67.70 | 67.70 | -4.24% | 82 |
| Jul 13, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.50% | 12 |
| Jul 10, 2026 | 70.50 | 70.50 | 70.35 | 70.35 | 70.35 | 0.50% | 94 |
| Jul 7, 2026 | 70.00 | 70.00 | 69.95 | 70.00 | 70.00 | 0.14% | 524 |
| Jul 3, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.14% | 144 |
| Jul 2, 2026 | 69.00 | 70.00 | 68.80 | 70.00 | 70.00 | 2.94% | 5,223 |
| Jun 30, 2026 | 69.10 | 69.10 | 67.80 | 68.00 | 68.00 | -0.73% | 10,506 |