Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 194.00
+2.00 (1.04%)
Dec 2, 2025, 4:25 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 193.00 | 193.00 | 191.60 | 192.20 | - | 0.10% | 3,933 |
| Dec 1, 2025 | 189.00 | 192.40 | 188.60 | 192.00 | 192.00 | 1.05% | 24,100 |
| Nov 28, 2025 | 189.60 | 191.20 | 189.60 | 190.00 | 190.00 | - | 35,075 |
| Nov 27, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | 31,041 |
| Nov 26, 2025 | 188.40 | 190.00 | 187.20 | 189.00 | 189.00 | 0.32% | 45,512 |
| Nov 25, 2025 | 185.00 | 188.60 | 184.40 | 188.40 | 188.40 | 1.29% | 76,404 |
| Nov 24, 2025 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.65% | 22,574 |
| Nov 21, 2025 | 187.00 | 187.00 | 182.60 | 184.80 | 184.80 | -0.96% | 45,653 |
| Nov 20, 2025 | 185.00 | 186.80 | 184.20 | 186.60 | 186.60 | 0.86% | 25,682 |
| Nov 19, 2025 | 180.60 | 185.00 | 180.60 | 185.00 | 185.00 | 2.55% | 124,391 |
| Nov 18, 2025 | 185.00 | 185.00 | 180.40 | 180.40 | 180.40 | -2.70% | 42,930 |
| Nov 17, 2025 | 188.00 | 188.60 | 184.20 | 185.40 | 185.40 | -0.54% | 23,421 |
| Nov 14, 2025 | 185.00 | 190.00 | 184.80 | 186.40 | 186.40 | -1.38% | 105,454 |
| Nov 13, 2025 | 190.00 | 190.40 | 188.20 | 189.00 | 189.00 | -0.53% | 26,520 |
| Nov 12, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.82% | 43,734 |
| Nov 11, 2025 | 184.00 | 186.60 | 182.20 | 186.60 | 186.60 | 1.41% | 219,379 |
| Nov 10, 2025 | 184.20 | 184.40 | 183.40 | 184.00 | 184.00 | 0.33% | 55,706 |
| Nov 7, 2025 | 185.60 | 186.80 | 182.20 | 183.40 | 183.40 | -0.65% | 113,640 |
| Nov 6, 2025 | 190.60 | 191.00 | 183.80 | 184.60 | 184.60 | -3.35% | 94,565 |
| Nov 5, 2025 | 190.00 | 191.60 | 190.00 | 191.00 | 191.00 | 0.21% | 29,254 |
| Nov 4, 2025 | 190.00 | 191.00 | 190.00 | 190.60 | 190.60 | -0.21% | 38,741 |
| Nov 3, 2025 | 190.40 | 191.00 | 189.60 | 191.00 | 191.00 | -0.52% | 42,799 |
| Oct 31, 2025 | 195.00 | 195.00 | 190.80 | 192.00 | 192.00 | 0.95% | 85,541 |
| Oct 30, 2025 | 187.60 | 190.20 | 186.20 | 190.20 | 190.20 | 1.17% | 90,296 |
| Oct 29, 2025 | 184.00 | 188.00 | 183.20 | 188.00 | 188.00 | 2.51% | 41,604 |
| Oct 28, 2025 | 185.00 | 185.00 | 183.00 | 183.40 | 183.40 | -1.08% | 29,728 |
| Oct 27, 2025 | 184.80 | 185.40 | 184.00 | 185.40 | 185.40 | -0.11% | 96,732 |
| Oct 24, 2025 | 187.00 | 187.80 | 184.20 | 185.60 | 185.60 | -1.17% | 72,447 |
| Oct 23, 2025 | 195.00 | 195.00 | 187.20 | 187.80 | 187.80 | -0.84% | 105,290 |
| Oct 22, 2025 | 189.00 | 190.00 | 184.80 | 189.40 | 189.40 | -3.07% | 170,535 |
| Oct 21, 2025 | 196.00 | 196.60 | 195.00 | 195.40 | 195.40 | 0.10% | 48,778 |
| Oct 20, 2025 | 191.80 | 195.60 | 191.80 | 195.20 | 195.20 | 1.24% | 31,294 |
| Oct 17, 2025 | 191.40 | 194.00 | 189.60 | 192.80 | 192.80 | 0.63% | 37,817 |
| Oct 16, 2025 | 191.40 | 193.20 | 191.40 | 191.60 | 191.60 | -0.21% | 33,041 |
| Oct 15, 2025 | 192.20 | 195.00 | 192.00 | 192.00 | 192.00 | 0.21% | 41,179 |
| Oct 14, 2025 | 193.00 | 193.00 | 189.40 | 191.60 | 191.60 | -0.73% | 56,959 |
| Oct 13, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.05% | 42,136 |
| Oct 10, 2025 | 192.60 | 192.60 | 190.00 | 191.00 | 191.00 | 0.32% | 21,749 |
| Oct 9, 2025 | 192.00 | 192.40 | 189.80 | 190.40 | 190.40 | 0.21% | 66,406 |
| Oct 8, 2025 | 189.60 | 190.80 | 188.60 | 190.00 | 190.00 | 0.21% | 26,699 |
| Oct 7, 2025 | 191.60 | 192.40 | 189.60 | 189.60 | 189.60 | -1.04% | 37,632 |
| Oct 6, 2025 | 192.00 | 193.20 | 190.20 | 191.60 | 191.60 | 0.31% | 25,619 |
| Oct 3, 2025 | 191.60 | 194.00 | 191.00 | 191.00 | 191.00 | -0.10% | 39,662 |
| Oct 2, 2025 | 192.00 | 193.80 | 190.40 | 191.20 | 191.20 | -0.73% | 46,223 |
| Oct 1, 2025 | 194.00 | 195.20 | 192.20 | 192.60 | 192.60 | -0.82% | 73,289 |
| Sep 30, 2025 | 194.00 | 195.80 | 193.00 | 194.20 | 194.20 | 0.62% | 80,283 |
| Sep 29, 2025 | 193.00 | 194.80 | 193.00 | 193.00 | 193.00 | 0.10% | 95,780 |
| Sep 26, 2025 | 195.00 | 196.40 | 192.80 | 192.80 | 192.80 | -1.43% | 52,694 |
| Sep 25, 2025 | 197.60 | 197.60 | 195.00 | 195.60 | 195.60 | -1.31% | 52,867 |
| Sep 24, 2025 | 199.00 | 199.20 | 197.20 | 198.20 | 198.20 | -0.80% | 42,722 |