Appear ASA (OSL:APR)
Norway · Delayed Price · Currency is NOK 35.50
+0.30 (0.85%)
At close: Sep 11, 2026
Appear ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 35.30 | 36.20 | 35.10 | 35.50 | 35.50 | 0.85% | 31,728 |
| Sep 10, 2026 | 36.80 | 36.80 | 35.10 | 35.20 | 35.20 | -3.56% | 106,861 |
| Sep 9, 2026 | 37.60 | 38.40 | 36.50 | 36.50 | 36.50 | -2.67% | 99,957 |
| Sep 8, 2026 | 37.60 | 38.40 | 37.50 | 37.50 | 37.50 | -0.27% | 64,196 |
| Sep 7, 2026 | 38.00 | 38.70 | 37.50 | 37.60 | 37.60 | -2.08% | 177,493 |
| Sep 4, 2026 | 39.00 | 39.40 | 38.20 | 38.40 | 38.40 | -1.29% | 80,679 |
| Sep 3, 2026 | 39.90 | 39.90 | 38.60 | 38.90 | 38.90 | -2.51% | 95,123 |
| Sep 2, 2026 | 40.60 | 41.30 | 39.70 | 39.90 | 39.90 | -3.16% | 106,411 |
| Sep 1, 2026 | 42.50 | 42.70 | 40.40 | 41.20 | 41.20 | -1.90% | 60,789 |
| Aug 31, 2026 | 42.60 | 42.90 | 42.00 | 42.00 | 42.00 | -1.64% | 77,429 |
| Aug 28, 2026 | 43.20 | 44.20 | 42.60 | 42.70 | 42.70 | -0.70% | 36,891 |
| Aug 27, 2026 | 42.40 | 43.40 | 42.40 | 43.00 | 43.00 | -0.23% | 18,772 |
| Aug 26, 2026 | 43.00 | 43.30 | 42.40 | 43.10 | 43.10 | 0.94% | 36,963 |
| Aug 25, 2026 | 42.50 | 43.60 | 42.50 | 42.70 | 42.70 | 1.18% | 49,176 |
| Aug 24, 2026 | 42.30 | 43.00 | 42.00 | 42.20 | 42.20 | -0.24% | 30,146 |
| Aug 21, 2026 | 41.90 | 43.30 | 41.90 | 42.30 | 42.30 | 0.95% | 47,776 |
| Aug 20, 2026 | 43.00 | 44.90 | 41.70 | 41.90 | 41.90 | -2.33% | 34,728 |
| Aug 19, 2026 | 43.50 | 43.70 | 42.40 | 42.90 | 42.90 | -0.46% | 24,708 |
| Aug 18, 2026 | 44.60 | 44.60 | 43.00 | 43.10 | 43.10 | -3.79% | 42,205 |
| Aug 17, 2026 | 45.70 | 45.70 | 44.10 | 44.80 | 44.80 | -1.97% | 68,534 |
| Aug 14, 2026 | 44.30 | 46.30 | 42.50 | 45.70 | 45.70 | -0.44% | 129,956 |
| Aug 13, 2026 | 45.30 | 46.90 | 45.30 | 45.90 | 45.90 | 1.32% | 68,006 |
| Aug 12, 2026 | 45.50 | 46.60 | 45.30 | 45.30 | 45.30 | -2.37% | 33,160 |
| Aug 11, 2026 | 47.90 | 47.90 | 46.40 | 46.40 | 46.40 | -2.11% | 40,945 |
| Aug 10, 2026 | 47.00 | 48.10 | 46.70 | 47.40 | 47.40 | 3.49% | 54,769 |
| Aug 7, 2026 | 45.50 | 47.00 | 45.40 | 45.80 | 45.80 | 0.66% | 58,541 |
| Aug 6, 2026 | 46.10 | 46.10 | 45.20 | 45.50 | 45.50 | 0.89% | 10,459 |
| Aug 5, 2026 | 45.60 | 46.20 | 44.70 | 45.10 | 45.10 | -0.22% | 58,965 |
| Aug 4, 2026 | 44.00 | 45.50 | 44.00 | 45.20 | 45.20 | 5.12% | 94,784 |
| Aug 3, 2026 | 43.80 | 44.40 | 41.70 | 43.00 | 43.00 | 4.37% | 117,141 |
| Jul 31, 2026 | 41.50 | 41.80 | 41.20 | 41.20 | 41.20 | -0.48% | 35,947 |
| Jul 30, 2026 | 40.60 | 41.40 | 40.20 | 41.40 | 41.40 | 1.72% | 44,961 |
| Jul 29, 2026 | 40.80 | 43.90 | 40.60 | 40.70 | 40.70 | -0.49% | 74,383 |
| Jul 28, 2026 | 42.00 | 42.00 | 40.90 | 40.90 | 40.90 | -1.68% | 26,349 |
| Jul 27, 2026 | 42.00 | 42.30 | 41.50 | 41.60 | 41.60 | - | 31,576 |
| Jul 24, 2026 | 42.00 | 42.80 | 41.60 | 41.60 | 41.60 | -1.19% | 55,202 |
| Jul 23, 2026 | 42.80 | 43.40 | 42.10 | 42.10 | 42.10 | -1.64% | 37,736 |
| Jul 22, 2026 | 42.40 | 43.30 | 42.30 | 42.80 | 42.80 | 1.90% | 41,398 |
| Jul 21, 2026 | 43.00 | 43.00 | 41.90 | 42.00 | 42.00 | 0.24% | 32,391 |
| Jul 20, 2026 | 41.70 | 42.80 | 41.50 | 41.90 | 41.90 | 0.48% | 70,367 |
| Jul 17, 2026 | 42.40 | 43.00 | 41.70 | 41.70 | 41.70 | -1.88% | 69,399 |
| Jul 16, 2026 | 43.10 | 43.90 | 42.50 | 42.50 | 42.50 | -1.16% | 44,646 |
| Jul 15, 2026 | 43.50 | 44.40 | 43.00 | 43.00 | 43.00 | -2.27% | 69,212 |
| Jul 14, 2026 | 45.10 | 46.40 | 44.00 | 44.00 | 44.00 | -2.44% | 77,389 |
| Jul 13, 2026 | 46.00 | 46.30 | 44.90 | 45.10 | 45.10 | -2.59% | 62,976 |
| Jul 10, 2026 | 49.00 | 49.00 | 46.30 | 46.30 | 46.30 | -2.53% | 39,170 |
| Jul 9, 2026 | 48.20 | 49.00 | 47.40 | 47.50 | 47.50 | 1.71% | 53,170 |
| Jul 8, 2026 | 47.50 | 47.50 | 46.00 | 46.70 | 46.70 | 0.65% | 55,756 |
| Jul 7, 2026 | 49.60 | 50.00 | 45.20 | 46.40 | 46.40 | -4.92% | 233,297 |
| Jul 6, 2026 | 59.80 | 59.80 | 48.70 | 48.80 | 48.80 | -33.70% | 516,786 |