Fjord Defence Group ASA (LON:0RU7)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 12.65
0.00 (0.00%)
At close: Nov 6, 2026
LON:0RU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.00 | 12.65 | 12.00 | 12.65 | 12.65 | 0.20% | 1,223 |
| Nov 5, 2026 | 12.63 | 12.65 | 12.63 | 12.63 | 12.63 | -0.79% | 156 |
| Nov 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.39% | 30 |
| Nov 2, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | 1.21% | 4,534 |
| Oct 30, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -4.06% | 101 |
| Oct 29, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 7.26% | 10,322 |
| Oct 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.21% | 40 |
| Oct 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% | 5,554 |
| Oct 22, 2026 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -1.20% | 20,147 |
| Oct 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.39% | 12 |
| Oct 19, 2026 | 13.05 | 13.05 | 12.63 | 12.63 | 12.63 | -3.63% | 56,268 |
| Oct 16, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | -2.96% | 60,095 |
| Oct 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | 415 |
| Oct 9, 2026 | 13.25 | 13.25 | 13.20 | 13.25 | 13.25 | - | 1,014 |
| Oct 8, 2026 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | -1.12% | 11 |
| Oct 7, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | -0.74% | 11,238 |
| Oct 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.82% | 140 |
| Oct 5, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.26% | 140 |
| Oct 2, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.18% | 1,144 |
| Oct 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 1,218 |
| Sep 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | 875 |
| Sep 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 95 |
| Sep 28, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 0.35% | 671 |
| Sep 24, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.37% | 790 |
| Sep 22, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -2.35% | 3,095 |
| Sep 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 1,046 |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.49% | 3,290 |
| Sep 16, 2026 | 14.13 | 14.13 | 13.90 | 14.05 | 14.05 | 0.36% | 68,017 |
| Sep 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.44% | 270 |
| Sep 11, 2026 | 14.80 | 14.85 | 14.65 | 14.65 | 14.65 | -2.33% | 2,624 |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 16,121 |
| Sep 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 168,123 |
| Aug 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 153 |
| Aug 28, 2026 | 15.73 | 15.73 | 15.40 | 15.40 | 15.40 | -2.53% | 4,268 |
| Aug 27, 2026 | 15.83 | 15.98 | 15.80 | 15.80 | 15.80 | -3.66% | 72,816 |
| Aug 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | 6 |
| Aug 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.53% | 7,652 |
| Aug 24, 2026 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | 3.48% | 2,213 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 614 |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | 29 |
| Aug 17, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 284 |
| Aug 14, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 1.27% | 4,699 |
| Aug 7, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 6.40% | 11,985 |
| Aug 4, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | -1.00% | 305 |
| Jul 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 32,329 |
| Jul 23, 2026 | 15.05 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | 3,711 |
| Jul 22, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 4.44% | 9,699 |
| Jul 20, 2026 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 0.69% | 249 |
| Jul 17, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.32% | 9,690 |
| Jul 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -7.38% | 30,000 |