Fjord Defence Group ASA (LON:0RU7)
London · Delayed Price · Currency is GBP · Price in NOK 14.74
+0.04 (0.26%)
At close: Mar 24, 2026
LON:0RU7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.70 | 14.74 | 14.70 | 14.74 | 14.74 | 0.26% | 20,020 |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.49% | 31 |
| Mar 19, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.41% | 358 |
| Mar 16, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.10% | 130 |
| Mar 13, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.94% | 620 |
| Mar 12, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -3.23% | 194 |
| Mar 10, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 3.55% | 12 |
| Mar 9, 2026 | 14.93 | 14.94 | 14.93 | 14.93 | 14.93 | -2.32% | 2,522 |
| Mar 6, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.12% | 218 |
| Mar 3, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.97% | 4,050 |
| Feb 27, 2026 | 15.98 | 15.98 | 15.80 | 15.93 | 15.93 | 1.89% | 4,595 |
| Feb 25, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.41% | 2,280 |
| Feb 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.01% | 73 |
| Feb 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.00% | 803 |
| Feb 18, 2026 | 15.38 | 15.39 | 15.38 | 15.39 | 15.39 | 0.37% | 16,501 |
| Feb 13, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -3.78% | 19 |
| Feb 12, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% | 59 |
| 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 |