AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 85.80
+1.60 (1.90%)
Aug 1, 2025, 4:19 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.20 | 85.80 | 83.20 | 85.80 | 85.80 | 1.90% | 2,449 |
| Jul 31, 2025 | 83.00 | 85.40 | 83.00 | 84.20 | 84.20 | 0.48% | 2,112 |
| Jul 30, 2025 | 87.00 | 87.40 | 83.00 | 83.80 | 83.80 | -3.68% | 9,097 |
| Jul 29, 2025 | 86.00 | 87.60 | 86.00 | 87.00 | 87.00 | 0.23% | 2,713 |
| Jul 28, 2025 | 89.00 | 89.00 | 84.00 | 86.80 | 86.80 | -3.34% | 7,889 |
| Jul 25, 2025 | 88.60 | 89.80 | 88.00 | 89.80 | 89.80 | 2.98% | 514 |
| Jul 24, 2025 | 89.00 | 89.00 | 87.20 | 87.20 | 87.20 | -1.58% | 6,135 |
| Jul 23, 2025 | 92.40 | 92.40 | 88.20 | 88.60 | 88.60 | -4.11% | 8,265 |
| Jul 22, 2025 | 93.60 | 93.80 | 92.40 | 92.40 | 92.40 | -1.49% | 1,485 |
| Jul 21, 2025 | 93.00 | 93.80 | 92.80 | 93.80 | 93.80 | 0.86% | 1,652 |
| Jul 18, 2025 | 92.20 | 93.20 | 91.40 | 93.00 | 93.00 | 0.87% | 2,073 |
| Jul 17, 2025 | 93.80 | 93.80 | 91.00 | 92.20 | 92.20 | -2.95% | 2,921 |
| Jul 16, 2025 | 97.40 | 97.40 | 93.60 | 95.00 | 95.00 | 2.37% | 5,411 |
| Jul 15, 2025 | 98.00 | 98.00 | 90.60 | 92.80 | 92.80 | -5.31% | 11,758 |
| Jul 14, 2025 | 95.00 | 100.50 | 95.00 | 98.00 | 98.00 | 5.15% | 8,983 |
| Jul 11, 2025 | 94.00 | 95.00 | 93.20 | 93.20 | 93.20 | - | 1,944 |
| Jul 10, 2025 | 96.20 | 96.20 | 87.00 | 93.20 | 93.20 | -6.24% | 20,562 |
| Jul 9, 2025 | 105.00 | 105.00 | 98.00 | 99.40 | 99.40 | -5.33% | 20,104 |
| Jul 8, 2025 | 95.00 | 106.00 | 95.00 | 105.00 | 105.00 | 10.76% | 42,412 |
| Jul 7, 2025 | 84.80 | 96.80 | 84.80 | 94.80 | 94.80 | 11.79% | 24,794 |
| Jul 4, 2025 | 83.00 | 84.80 | 83.00 | 84.80 | 84.80 | 4.69% | 10,532 |
| Jul 3, 2025 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | -0.25% | 4,687 |
| Jul 2, 2025 | 83.80 | 83.80 | 81.20 | 81.20 | 81.20 | -3.10% | 988 |
| Jul 1, 2025 | 82.00 | 84.00 | 82.00 | 83.80 | 83.80 | 2.20% | 2,276 |
| Jun 30, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.91% | 3,860 |
| Jun 27, 2025 | 82.00 | 84.00 | 82.00 | 83.60 | 83.60 | 0.97% | 1,790 |
| Jun 26, 2025 | 82.80 | 84.00 | 82.80 | 82.80 | 82.80 | 0.49% | 2,254 |
| Jun 25, 2025 | 82.40 | 82.80 | 81.60 | 82.40 | 82.40 | -0.72% | 2,092 |
| Jun 24, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.43% | 5,502 |
| Jun 23, 2025 | 81.60 | 85.00 | 81.60 | 84.20 | 84.20 | 6.58% | 12,038 |
| Jun 20, 2025 | 81.20 | 81.60 | 79.00 | 79.00 | 79.00 | -2.47% | 1,028 |
| Jun 19, 2025 | 78.80 | 81.60 | 78.60 | 81.00 | 81.00 | 2.79% | 5,235 |
| Jun 18, 2025 | 79.20 | 79.60 | 78.60 | 78.80 | 78.80 | -0.51% | 378 |
| Jun 17, 2025 | 80.60 | 80.60 | 79.00 | 79.20 | 79.20 | 0.25% | 655 |
| Jun 16, 2025 | 84.80 | 84.80 | 77.00 | 79.00 | 79.00 | -6.84% | 15,114 |
| Jun 13, 2025 | 80.00 | 85.00 | 80.00 | 84.80 | 84.80 | 6.27% | 5,620 |
| Jun 12, 2025 | 77.80 | 79.80 | 77.80 | 79.80 | 79.80 | 2.57% | 11,707 |
| Jun 11, 2025 | 76.60 | 79.20 | 76.00 | 77.80 | 77.80 | 2.37% | 8,058 |
| Jun 10, 2025 | 73.40 | 78.80 | 73.40 | 76.00 | 76.00 | 2.98% | 3,336 |
| Jun 6, 2025 | 73.80 | 73.80 | 72.00 | 73.80 | 73.80 | 1.65% | 4,438 |
| Jun 5, 2025 | 72.60 | 72.60 | 71.00 | 72.60 | 72.60 | -0.27% | 6,994 |
| Jun 4, 2025 | 70.40 | 72.80 | 70.40 | 72.80 | 72.80 | 2.54% | 2,251 |
| Jun 3, 2025 | 72.60 | 72.60 | 70.20 | 71.00 | 71.00 | 0.57% | 5,344 |
| Jun 2, 2025 | 71.00 | 71.80 | 70.40 | 70.60 | 70.60 | -2.75% | 2,374 |
| May 30, 2025 | 72.80 | 72.80 | 71.40 | 72.60 | 72.60 | -0.55% | 1,337 |
| May 28, 2025 | 73.80 | 73.80 | 71.00 | 73.00 | 73.00 | 0.27% | 20,537 |
| May 27, 2025 | 71.80 | 72.80 | 71.60 | 72.80 | 72.80 | 1.39% | 25,439 |
| May 26, 2025 | 71.80 | 72.00 | 71.80 | 71.80 | 71.80 | - | 2,755 |
| May 23, 2025 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | -0.28% | 3,259 |
| May 22, 2025 | 71.60 | 72.00 | 71.20 | 72.00 | 72.00 | 0.56% | 2,227 |