Skip to main content
logo
Fjord Defence Group ASA (LON:0RU7)
London flag London · Delayed Price · Currency is GBP · Price in NOK
18.88
-0.82 (-4.19%)
At close: Jun 4, 2026

LON:0RU7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202618.6519.1018.6518.9518.950.40%40,008
Jun 4, 202618.8818.8818.8818.8818.88-4.19%21,768
Jun 1, 202619.9519.9519.7019.7019.701.81%164
May 29, 202620.1020.1019.3519.3519.35-1.78%10,668
May 28, 202618.6319.7018.6319.7019.7021.04%549
May 26, 202616.2816.2816.2816.2816.281.72%840
May 22, 202616.0016.0016.0016.0016.001.91%15,057
May 21, 202616.0016.0015.7015.7015.703.63%10,114
May 20, 202615.2515.2515.1515.1515.15-3.50%39,312
May 15, 202615.7015.7015.7015.7015.702.28%15,537
May 12, 202615.4515.4515.3515.3515.35-1.44%12,000
May 11, 202615.5815.5815.5815.5815.582.47%3,649
May 7, 202615.2015.2015.2015.2015.203.75%15
May 6, 202614.7014.7014.6514.6514.652.09%1,371
May 5, 202614.3514.3514.3514.3514.351.06%23
May 4, 202614.0014.2014.0014.2014.202.53%11,742
Apr 24, 202613.8513.8513.8513.8513.85-3.15%8
Apr 22, 202614.1014.3014.1014.3014.302.51%4,900
Apr 21, 202613.9513.9513.9513.9513.95-1.06%130
Apr 16, 202614.1014.1014.1014.1014.10-3.42%2,000
Apr 13, 202614.5514.6014.5514.6014.60-3.63%18,797
Apr 10, 202615.1515.1515.1515.1515.152.36%212
Apr 9, 202614.8014.8014.8014.8014.80-3.11%1,100
Apr 7, 202615.2815.2815.2815.2815.284.20%23
Apr 1, 202614.6614.6614.6614.6614.66-0.54%1,496
Mar 24, 202614.7014.7414.7014.7414.740.26%20,020
Mar 23, 202614.7014.7014.7014.7014.70-0.49%31
Mar 19, 202614.7714.7714.7714.7714.77-1.41%358
Mar 16, 202614.9814.9814.9814.9814.981.10%130
Mar 13, 202614.8214.8214.8214.8214.82-0.94%620
Mar 12, 202614.9614.9614.9614.9614.96-3.23%194
Mar 10, 202615.4615.4615.4615.4615.463.55%12
Mar 9, 202614.9314.9414.9314.9314.93-2.32%2,522
Mar 6, 202615.2815.2815.2815.2815.28-1.12%218
Mar 3, 202615.4615.4615.4615.4615.46-2.97%4,050
Feb 27, 202615.9815.9815.8015.9315.931.89%4,595
Feb 25, 202615.6315.6315.6315.6315.63-0.41%2,280
Feb 23, 202615.7015.7015.7015.7015.70-0.01%73
Feb 20, 202615.7015.7015.7015.7015.702.00%803
Feb 18, 202615.3815.3915.3815.3915.390.37%16,501
Feb 13, 202615.3415.3415.3415.3415.34-3.78%19
Feb 12, 202615.9415.9415.9415.9415.94-0.38%59
Feb 11, 202616.0016.0016.0016.0016.005.92%611
Feb 10, 202615.1115.1115.1115.1115.11-0.49%18
Feb 9, 202615.2515.2515.1815.1815.18-2.49%18,074
Feb 6, 202615.2515.5715.2515.5715.572.33%756
Feb 5, 202615.9215.9215.2115.2115.21-1.88%627
Feb 4, 202616.3016.3015.5115.5115.51-6.43%3,166
Feb 3, 202616.6616.6616.5716.5716.57-0.27%3,012
Feb 2, 202617.9017.9016.6216.6216.62-2.18%5,865