Appear ASA (OSL:APR)
Norway · Delayed Price · Currency is NOK 61.20
+0.40 (0.66%)
At close: Apr 1, 2026
Appear ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 61.61 | 61.75 | 60.75 | 61.20 | 61.20 | 0.66% | 11,584 |
| Mar 31, 2026 | 59.09 | 60.80 | 59.09 | 60.80 | 60.80 | 2.89% | 36,703 |
| Mar 30, 2026 | 60.00 | 61.85 | 58.55 | 59.09 | 59.09 | -0.05% | 48,869 |
| Mar 27, 2026 | 58.51 | 61.00 | 58.51 | 59.12 | 59.12 | -0.67% | 156,137 |
| Mar 26, 2026 | 61.00 | 61.97 | 59.52 | 59.52 | 59.52 | -2.47% | 56,983 |
| Mar 25, 2026 | 61.80 | 62.40 | 61.03 | 61.03 | 61.03 | 0.69% | 37,244 |
| Mar 24, 2026 | 59.00 | 60.80 | 59.00 | 60.61 | 60.61 | 1.99% | 40,134 |
| Mar 23, 2026 | 59.77 | 60.00 | 57.50 | 59.43 | 59.43 | -1.15% | 152,321 |
| Mar 20, 2026 | 60.88 | 61.85 | 60.12 | 60.12 | 60.12 | -0.46% | 54,087 |
| Mar 19, 2026 | 62.50 | 62.50 | 60.13 | 60.40 | 60.40 | -2.58% | 50,850 |
| Mar 18, 2026 | 63.90 | 63.90 | 61.80 | 62.00 | 62.00 | 0.27% | 26,400 |
| Mar 17, 2026 | 64.00 | 64.00 | 61.83 | 61.83 | 61.83 | 0.16% | 45,357 |
| Mar 16, 2026 | 61.76 | 62.99 | 61.51 | 61.73 | 61.73 | 0.06% | 58,949 |
| Mar 13, 2026 | 63.31 | 63.40 | 61.69 | 61.69 | 61.69 | -2.70% | 90,303 |
| Mar 12, 2026 | 63.81 | 64.98 | 63.40 | 63.40 | 63.40 | -0.64% | 47,903 |
| Mar 11, 2026 | 65.00 | 65.00 | 63.00 | 63.81 | 63.81 | 0.49% | 57,929 |
| Mar 10, 2026 | 62.00 | 65.12 | 62.00 | 63.50 | 63.50 | 3.49% | 49,802 |
| Mar 9, 2026 | 63.30 | 63.30 | 61.10 | 61.36 | 61.36 | -3.29% | 98,885 |
| Mar 6, 2026 | 64.88 | 65.49 | 63.26 | 63.45 | 63.45 | -2.20% | 69,789 |
| Mar 5, 2026 | 64.84 | 65.00 | 63.76 | 64.88 | 64.88 | 0.06% | 48,075 |
| Mar 4, 2026 | 62.80 | 65.33 | 62.54 | 64.84 | 64.84 | 2.92% | 101,750 |
| Mar 3, 2026 | 64.70 | 64.70 | 63.00 | 63.00 | 63.00 | -2.66% | 85,786 |
| Mar 2, 2026 | 65.01 | 65.03 | 63.66 | 64.72 | 64.72 | -1.94% | 59,066 |
| Feb 27, 2026 | 66.36 | 67.87 | 65.50 | 66.00 | 66.00 | -2.29% | 118,990 |
| Feb 26, 2026 | 68.15 | 68.45 | 65.24 | 67.55 | 67.55 | -0.87% | 75,852 |
| Feb 25, 2026 | 69.00 | 69.38 | 67.57 | 68.14 | 68.14 | -0.21% | 59,394 |
| Feb 24, 2026 | 67.00 | 69.83 | 66.69 | 68.28 | 68.28 | 1.91% | 68,545 |
| Feb 23, 2026 | 67.50 | 67.50 | 66.36 | 67.00 | 67.00 | -0.27% | 66,208 |
| Feb 20, 2026 | 68.32 | 68.78 | 66.61 | 67.18 | 67.18 | -1.64% | 87,572 |
| Feb 19, 2026 | 65.50 | 69.20 | 65.50 | 68.30 | 68.30 | 4.43% | 87,076 |
| Feb 18, 2026 | 65.10 | 65.89 | 64.91 | 65.40 | 65.40 | 0.46% | 116,785 |
| Feb 17, 2026 | 67.29 | 67.29 | 65.00 | 65.10 | 65.10 | -3.98% | 240,689 |
| Feb 16, 2026 | 68.00 | 69.88 | 67.40 | 67.80 | 67.80 | -0.44% | 79,568 |
| Feb 13, 2026 | 70.00 | 70.00 | 67.07 | 68.10 | 68.10 | -2.71% | 144,299 |
| Feb 12, 2026 | 79.38 | 79.38 | 69.52 | 70.00 | 70.00 | -5.72% | 431,854 |
| Feb 11, 2026 | 74.00 | 76.69 | 73.99 | 74.25 | 74.25 | 0.75% | 163,223 |
| Feb 10, 2026 | 70.50 | 74.00 | 70.50 | 73.70 | 73.70 | 4.84% | 91,984 |
| Feb 9, 2026 | 68.80 | 71.31 | 68.80 | 70.30 | 70.30 | 2.18% | 89,546 |
| Feb 6, 2026 | 68.80 | 69.98 | 68.52 | 68.80 | 68.80 | -1.19% | 62,471 |
| Feb 5, 2026 | 70.50 | 70.99 | 68.71 | 69.63 | 69.63 | -1.09% | 92,711 |
| Feb 4, 2026 | 69.70 | 71.89 | 69.70 | 70.40 | 70.40 | 1.59% | 149,624 |
| Feb 3, 2026 | 71.13 | 72.49 | 69.21 | 69.30 | 69.30 | -2.39% | 108,300 |
| Feb 2, 2026 | 72.00 | 72.12 | 70.01 | 71.00 | 71.00 | -1.80% | 68,334 |
| Jan 30, 2026 | 73.20 | 73.20 | 72.02 | 72.30 | 72.30 | -1.40% | 89,197 |
| Jan 29, 2026 | 74.00 | 74.20 | 72.58 | 73.33 | 73.33 | -1.57% | 129,967 |
| Jan 28, 2026 | 76.00 | 76.40 | 74.20 | 74.50 | 74.50 | -1.46% | 76,417 |
| Jan 27, 2026 | 75.50 | 76.71 | 75.05 | 75.60 | 75.60 | 0.80% | 54,918 |
| Jan 26, 2026 | 75.33 | 76.83 | 75.00 | 75.00 | 75.00 | -1.96% | 33,778 |
| Jan 23, 2026 | 75.12 | 76.59 | 75.12 | 76.50 | 76.50 | 1.32% | 23,977 |
| Jan 22, 2026 | 75.00 | 76.31 | 75.00 | 75.50 | 75.50 | 2.03% | 39,559 |