Fjord Defence Group ASA (LON:0RU7)
London · Delayed Price · Currency is GBP · Price in NOK 15.94
-0.06 (-0.38%)
At close: Feb 12, 2026
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.92% | 611 |
| Feb 10, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.49% | 18 |
| Feb 9, 2026 | 15.25 | 15.25 | 15.18 | 15.18 | 15.18 | -2.49% | 18,074 |
| Feb 6, 2026 | 15.25 | 15.57 | 15.25 | 15.57 | 15.57 | 2.33% | 756 |
| Feb 5, 2026 | 15.92 | 15.92 | 15.21 | 15.21 | 15.21 | -1.88% | 627 |
| Feb 4, 2026 | 16.30 | 16.30 | 15.51 | 15.51 | 15.51 | -6.43% | 3,166 |
| Feb 3, 2026 | 16.66 | 16.66 | 16.57 | 16.57 | 16.57 | -0.27% | 3,012 |
| Feb 2, 2026 | 17.90 | 17.90 | 16.62 | 16.62 | 16.62 | -2.18% | 5,865 |
| Jan 30, 2026 | 16.37 | 16.99 | 16.37 | 16.99 | 16.99 | 3.28% | 3,949 |
| Jan 29, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.07% | 16 |
| Jan 28, 2026 | 16.83 | 17.15 | 16.83 | 17.15 | 17.15 | 3.93% | 3,660 |
| Jan 27, 2026 | 15.15 | 16.50 | 15.15 | 16.50 | 16.50 | 22.77% | 16,944 |
| Jan 22, 2026 | 13.29 | 13.44 | 13.29 | 13.44 | 13.44 | 0.46% | 6,177 |
| Jan 20, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.18% | 140 |
| Jan 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.41% | 80 |
| Jan 8, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.97% | 12 |
| Jan 6, 2026 | 12.89 | 12.97 | 12.57 | 12.97 | 12.97 | 0.98% | 1,324 |
| Jan 5, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.41% | 9 |
| Jan 2, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.83% | 9 |
| Dec 17, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 4,046 |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 20,000 |
| Dec 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 20,000 |
| Dec 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.65% | 20,000 |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.65% | 40 |
| Nov 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.18% | 48 |
| Nov 17, 2025 | 11.85 | 12.22 | 11.85 | 12.22 | 12.22 | -3.88% | 29,213 |
| Nov 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.43% | 22 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.69% | 760 |
| Nov 7, 2025 | 12.66 | 12.99 | 12.66 | 12.99 | 12.99 | 3.28% | 247 |
| Nov 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.81% | 250 |
| Nov 4, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.50% | 94 |
| Nov 3, 2025 | 12.70 | 12.88 | 12.70 | 12.88 | 12.88 | 1.55% | 184 |
| Oct 31, 2025 | 12.79 | 12.79 | 12.68 | 12.68 | 12.68 | -3.92% | 318 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.58% | 299 |
| Oct 27, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.48% | 23 |
| Oct 23, 2025 | 13.02 | 13.21 | 13.02 | 13.21 | 13.21 | 0.78% | 372 |
| Oct 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.75% | 125 |
| Oct 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.91% | 94 |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.40% | 24 |
| Oct 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -3.09% | 38 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.64 | 12.64 | 12.64 | -2.75% | 1,360 |
| Oct 10, 2025 | 13.05 | 13.05 | 12.96 | 13.00 | 13.00 | -5.74% | 6,049 |
| Oct 9, 2025 | 13.60 | 13.80 | 13.60 | 13.79 | 13.79 | 2.22% | 5,868 |
| Oct 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -7.86% | 1,204 |
| Sep 23, 2025 | 16.02 | 16.50 | 14.64 | 14.64 | 14.64 | -5.97% | 5,293 |
| Sep 22, 2025 | 14.97 | 15.57 | 14.97 | 15.57 | 15.57 | 9.03% | 771 |
| Sep 19, 2025 | 14.52 | 14.52 | 14.28 | 14.28 | 14.28 | -1.24% | 2,335 |
| Sep 18, 2025 | 14.22 | 14.46 | 14.22 | 14.46 | 14.46 | -1.63% | 810 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 1,462 |
| Sep 16, 2025 | 15.36 | 15.36 | 15.00 | 15.00 | 15.00 | -2.53% | 795 |