Appear ASA (OSL:APR)
Norway · Delayed Price · Currency is NOK 45.20
+2.20 (5.12%)
At close: Aug 4, 2026
Appear ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 74.60 | 74.80 | 73.60 | 73.60 | 73.60 | -1.08% | 13,399 |
| Jul 2, 2026 | 74.00 | 74.80 | 72.40 | 74.40 | 74.40 | 0.54% | 13,131 |
| Jul 1, 2026 | 74.00 | 74.20 | 72.20 | 74.00 | 74.00 | 0.54% | 8,650 |
| Jun 30, 2026 | 73.60 | 74.60 | 72.60 | 73.60 | 73.60 | 1.66% | 11,637 |
| Jun 29, 2026 | 72.00 | 73.80 | 72.00 | 72.40 | 72.40 | 1.12% | 4,849 |
| Jun 26, 2026 | 73.00 | 73.40 | 70.40 | 71.60 | 71.60 | -1.92% | 39,828 |
| Jun 25, 2026 | 74.80 | 74.80 | 73.00 | 73.00 | 73.00 | - | 13,491 |
| Jun 24, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.27% | 16,038 |
| Jun 23, 2026 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | -1.08% | 6,366 |
| Jun 22, 2026 | 73.00 | 74.80 | 72.80 | 74.00 | 74.00 | 2.21% | 29,065 |
| Jun 19, 2026 | 74.60 | 75.00 | 72.40 | 72.40 | 72.40 | -2.95% | 25,203 |
| Jun 18, 2026 | 74.20 | 76.20 | 74.20 | 74.60 | 74.60 | -0.27% | 16,296 |
| Jun 17, 2026 | 73.20 | 75.80 | 73.20 | 74.80 | 74.80 | -1.32% | 7,551 |
| Jun 16, 2026 | 77.20 | 77.20 | 74.80 | 75.80 | 75.80 | -0.79% | 26,312 |
| Jun 15, 2026 | 75.00 | 76.80 | 75.00 | 76.40 | 76.40 | 2.69% | 122,117 |
| Jun 12, 2026 | 75.80 | 75.80 | 73.40 | 74.40 | 74.40 | 1.36% | 20,003 |
| Jun 11, 2026 | 75.80 | 75.80 | 73.00 | 73.40 | 73.40 | 0.27% | 21,986 |
| Jun 10, 2026 | 75.00 | 75.60 | 73.20 | 73.20 | 73.20 | -3.68% | 42,330 |
| Jun 9, 2026 | 73.00 | 76.40 | 72.20 | 76.00 | 76.00 | 3.83% | 40,283 |
| Jun 8, 2026 | 72.80 | 75.20 | 70.80 | 73.20 | 73.20 | -0.54% | 73,450 |
| Jun 5, 2026 | 74.20 | 75.60 | 73.60 | 73.60 | 73.60 | -1.08% | 21,550 |
| Jun 4, 2026 | 76.00 | 76.40 | 74.20 | 74.40 | 74.40 | -3.12% | 50,090 |
| 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 |