Appear ASA (OSL:APR)
Norway · Delayed Price · Currency is NOK 76.80
-1.80 (-2.29%)
At close: Jun 3, 2026
Appear ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.60 | 79.20 | 76.20 | 76.80 | 76.80 | -2.29% | 40,304 |
| Jun 2, 2026 | 78.20 | 79.60 | 78.20 | 78.60 | 78.60 | 1.55% | 60,836 |
| Jun 1, 2026 | 78.00 | 79.60 | 77.40 | 77.40 | 77.40 | -1.53% | 40,433 |
| May 29, 2026 | 79.80 | 79.80 | 77.40 | 78.60 | 78.60 | 2.08% | 61,588 |
| May 28, 2026 | 77.00 | 78.00 | 75.80 | 77.00 | 77.00 | 2.12% | 42,906 |
| May 27, 2026 | 76.00 | 76.80 | 74.60 | 75.40 | 75.40 | -0.26% | 14,985 |
| May 26, 2026 | 78.00 | 78.00 | 75.40 | 75.60 | 75.60 | -1.82% | 42,905 |
| May 22, 2026 | 72.60 | 77.40 | 72.60 | 77.00 | 77.00 | 7.54% | 109,445 |
| May 21, 2026 | 71.00 | 72.80 | 70.60 | 71.60 | 71.60 | 1.13% | 19,943 |
| May 20, 2026 | 71.20 | 72.40 | 70.40 | 70.80 | 70.80 | -0.56% | 52,925 |
| May 19, 2026 | 72.20 | 72.80 | 71.20 | 71.20 | 71.20 | -1.93% | 1,013,465 |
| May 18, 2026 | 74.00 | 74.00 | 72.20 | 72.60 | 72.60 | -0.55% | 19,509 |
| May 15, 2026 | 74.60 | 75.60 | 73.00 | 73.00 | 73.00 | -2.93% | 27,620 |
| May 13, 2026 | 73.20 | 75.20 | 72.80 | 75.20 | 75.20 | 2.45% | 55,373 |
| May 12, 2026 | 74.40 | 75.30 | 73.40 | 73.40 | 73.40 | -2.13% | 19,873 |
| May 11, 2026 | 75.20 | 75.60 | 74.40 | 75.00 | 75.00 | - | 41,138 |
| May 8, 2026 | 76.40 | 78.00 | 74.80 | 75.00 | 75.00 | -2.09% | 54,507 |
| May 7, 2026 | 77.20 | 79.00 | 76.40 | 76.60 | 76.60 | -2.54% | 24,512 |
| May 6, 2026 | 77.20 | 79.80 | 77.20 | 78.60 | 78.60 | 2.88% | 47,136 |
| May 5, 2026 | 80.00 | 80.00 | 76.40 | 76.40 | 76.40 | -2.30% | 30,356 |
| May 4, 2026 | 79.80 | 82.60 | 77.20 | 78.20 | 78.20 | -1.26% | 65,216 |
| Apr 30, 2026 | 77.00 | 80.80 | 75.00 | 79.20 | 79.20 | 2.86% | 127,040 |
| Apr 29, 2026 | 77.60 | 77.60 | 71.60 | 77.00 | 77.00 | -0.26% | 255,699 |
| Apr 28, 2026 | 77.60 | 78.60 | 77.00 | 77.20 | 77.20 | 0.26% | 86,536 |
| Apr 27, 2026 | 76.00 | 77.40 | 76.00 | 77.00 | 77.00 | 5.77% | 88,758 |
| Apr 24, 2026 | 72.00 | 74.20 | 72.00 | 72.80 | 72.80 | 0.28% | 23,341 |
| Apr 23, 2026 | 75.00 | 76.00 | 72.60 | 72.60 | 72.60 | -3.20% | 42,573 |
| Apr 22, 2026 | 77.60 | 77.60 | 75.00 | 75.00 | 75.00 | -0.53% | 34,866 |
| Apr 21, 2026 | 75.00 | 76.80 | 75.00 | 75.40 | 75.40 | 0.53% | 80,255 |
| Apr 20, 2026 | 74.40 | 75.80 | 74.40 | 75.00 | 75.00 | - | 34,855 |
| Apr 17, 2026 | 76.00 | 76.00 | 72.60 | 75.00 | 75.00 | -1.57% | 185,230 |
| Apr 16, 2026 | 74.00 | 77.20 | 74.00 | 76.20 | 76.20 | 2.97% | 69,043 |
| Apr 15, 2026 | 72.60 | 74.40 | 72.60 | 74.00 | 74.00 | 2.49% | 124,351 |
| Apr 14, 2026 | 67.40 | 72.80 | 67.40 | 72.20 | 72.20 | 8.08% | 345,881 |
| Apr 13, 2026 | 65.00 | 67.40 | 65.00 | 66.80 | 66.80 | 1.52% | 48,147 |
| Apr 10, 2026 | 61.00 | 66.80 | 61.00 | 65.80 | 65.80 | 2.17% | 54,179 |
| Apr 9, 2026 | 64.20 | 65.40 | 63.80 | 64.40 | 64.40 | 0.31% | 48,240 |
| Apr 8, 2026 | 61.20 | 64.40 | 61.20 | 64.20 | 64.20 | 8.45% | 288,556 |
| Apr 7, 2026 | 63.80 | 63.80 | 58.60 | 59.20 | 59.20 | -3.27% | 86,122 |
| 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 |