Brødrene A & O Johansen A/S (LON:0RNT)
London · Delayed Price · Currency is GBP · Price in DKK 92.20
-0.30 (-0.32%)
Feb 12, 2026, 1:22 PM GMT
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | 249 |
| Feb 10, 2026 | 91.60 | 91.80 | 91.50 | 91.50 | 91.50 | 0.66% | 1,312 |
| Feb 6, 2026 | 90.40 | 90.90 | 90.30 | 90.90 | 90.90 | -3.19% | 890 |
| Feb 3, 2026 | 93.60 | 93.90 | 93.60 | 93.90 | 93.90 | 0.11% | 308 |
| Feb 2, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 2.07% | 18 |
| Jan 30, 2026 | 92.30 | 92.30 | 91.90 | 91.90 | 91.90 | -2.13% | 290 |
| Jan 29, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.97% | 343 |
| Jan 28, 2026 | 93.25 | 93.55 | 93.00 | 93.00 | 93.00 | -0.21% | 9,913 |
| Jan 27, 2026 | 93.10 | 93.20 | 93.10 | 93.20 | 93.20 | -1.48% | 8,748 |
| Jan 26, 2026 | 95.00 | 95.00 | 94.60 | 94.60 | 94.60 | -1.56% | 1,203 |
| Jan 23, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 2.89% | 345 |
| Jan 20, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -1.99% | 90 |
| Jan 19, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.93% | 12 |
| Jan 13, 2026 | 92.60 | 93.50 | 92.60 | 93.50 | 93.50 | 0.86% | 123 |
| Jan 9, 2026 | 92.60 | 92.70 | 92.60 | 92.70 | 92.70 | -0.48% | 236 |
| Jan 8, 2026 | 93.00 | 93.15 | 92.90 | 93.15 | 93.15 | 1.64% | 322 |
| Jan 6, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.24% | 316 |
| Jan 5, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.22% | 189 |
| Dec 29, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.43% | 234 |
| Dec 23, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1.10% | 100 |
| Dec 19, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 1.79% | 2,475 |
| Dec 17, 2025 | 89.20 | 89.60 | 89.20 | 89.60 | 89.60 | -2.34% | 1,288 |
| Dec 15, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -1.34% | 192 |
| Dec 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.53% | 189 |
| Dec 11, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.88% | 81 |
| Dec 10, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -3.09% | 147 |
| Nov 28, 2025 | 93.30 | 93.70 | 93.30 | 93.70 | 93.70 | 2.74% | 57 |
| Nov 25, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.65% | 126 |
| Nov 24, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 2.91% | 1 |
| Nov 20, 2025 | 89.30 | 89.30 | 89.20 | 89.20 | 89.20 | 0.22% | 14,097 |
| Nov 18, 2025 | 89.95 | 89.95 | 89.00 | 89.00 | 89.00 | -3.26% | 369 |
| Nov 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.86% | 14 |
| Nov 13, 2025 | 93.20 | 93.20 | 92.80 | 92.80 | 92.80 | - | 3,427 |
| Nov 12, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -5.11% | 17 |
| Nov 5, 2025 | 98.00 | 98.10 | 97.80 | 97.80 | 97.80 | 0.72% | 5,355 |
| Nov 4, 2025 | 98.40 | 98.40 | 97.10 | 97.10 | 97.10 | -0.72% | 1,510 |
| Nov 3, 2025 | 97.80 | 97.90 | 97.80 | 97.80 | 97.80 | 2.09% | 3,673 |
| Oct 30, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -8.41% | 3,208 |
| Oct 29, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.58% | 3,680 |
| Oct 28, 2025 | 103.40 | 104.00 | 103.40 | 104.00 | 104.00 | 0.39% | 2,792 |
| Oct 22, 2025 | 103.40 | 103.60 | 103.40 | 103.60 | 103.60 | - | 152 |
| Oct 21, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.97% | 31 |
| Oct 16, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.48% | 2,600 |
| Oct 15, 2025 | 102.10 | 102.10 | 101.10 | 101.10 | 101.10 | -0.69% | 319 |
| Oct 13, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.74% | 29 |
| Oct 9, 2025 | 103.40 | 103.60 | 103.40 | 103.60 | 103.60 | 7.92% | 6,936 |
| Oct 2, 2025 | 94.60 | 96.20 | 94.60 | 96.00 | 96.00 | 0.68% | 274 |
| Oct 1, 2025 | 95.25 | 95.45 | 95.25 | 95.35 | 95.35 | 1.01% | 289 |
| Sep 25, 2025 | 94.50 | 94.50 | 94.40 | 94.40 | 94.40 | -3.08% | 1,148 |
| Sep 22, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.21% | 453 |