Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 13.80
+0.46 (3.45%)
At close: Jan 12, 2026
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 13.96 | 13.96 | 13.61 | 13.87 | 13.87 | 0.49% | 186,724 |
| Jan 12, 2026 | 13.48 | 14.00 | 13.45 | 13.80 | 13.80 | 3.45% | 340,309 |
| Jan 9, 2026 | 13.20 | 13.50 | 13.00 | 13.34 | 13.34 | 1.51% | 140,474 |
| Jan 8, 2026 | 12.89 | 13.30 | 12.70 | 13.14 | 13.14 | 1.89% | 426,222 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.53 | 12.90 | 12.90 | 0.37% | 83,564 |
| Jan 6, 2026 | 13.89 | 13.89 | 12.75 | 12.85 | 12.85 | 0.86% | 78,417 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.51 | 12.74 | 12.74 | -2.00% | 88,333 |
| Jan 2, 2026 | 12.62 | 13.18 | 12.30 | 13.00 | 13.00 | 3.01% | 293,486 |
| Dec 30, 2025 | 13.03 | 13.03 | 12.50 | 12.62 | 12.62 | -0.63% | 90,832 |
| Dec 29, 2025 | 12.57 | 13.10 | 12.52 | 12.70 | 12.70 | 1.36% | 237,909 |
| Dec 23, 2025 | 12.53 | 12.80 | 12.30 | 12.53 | 12.53 | 0.27% | 190,660 |
| Dec 22, 2025 | 12.99 | 12.99 | 12.21 | 12.50 | 12.50 | 1.59% | 99,939 |
| Dec 19, 2025 | 12.58 | 12.90 | 12.21 | 12.30 | 12.30 | -2.54% | 58,676 |
| Dec 18, 2025 | 12.81 | 13.04 | 12.20 | 12.62 | 12.62 | -1.41% | 555,928 |
| Dec 17, 2025 | 12.90 | 13.10 | 12.60 | 12.80 | 12.80 | -0.74% | 67,988 |
| Dec 16, 2025 | 13.12 | 13.12 | 12.70 | 12.90 | 12.90 | -1.56% | 95,878 |
| Dec 15, 2025 | 13.30 | 13.50 | 12.72 | 13.10 | 13.10 | 2.34% | 210,281 |
| Dec 12, 2025 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | -1.54% | 38,911 |
| Dec 11, 2025 | 12.92 | 13.10 | 12.74 | 13.00 | 13.00 | 0.59% | 19,958 |
| Dec 10, 2025 | 13.15 | 13.20 | 12.74 | 12.92 | 12.92 | -2.09% | 63,804 |
| Dec 9, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 102,390 |
| Dec 8, 2025 | 13.10 | 13.54 | 13.10 | 13.20 | 13.20 | 0.76% | 90,305 |
| Dec 5, 2025 | 13.37 | 13.37 | 12.75 | 13.10 | 13.10 | -0.74% | 39,835 |
| Dec 4, 2025 | 13.40 | 13.40 | 12.50 | 13.20 | 13.20 | -1.51% | 142,650 |
| Dec 3, 2025 | 13.53 | 13.53 | 12.75 | 13.40 | 13.40 | -1.43% | 220,274 |
| Dec 2, 2025 | 14.00 | 14.10 | 13.22 | 13.59 | 13.59 | -1.49% | 60,296 |
| Dec 1, 2025 | 15.00 | 15.00 | 13.60 | 13.80 | 13.80 | 0.07% | 161,521 |
| Nov 28, 2025 | 13.50 | 14.70 | 13.50 | 13.79 | 13.79 | 3.68% | 362,500 |
| Nov 27, 2025 | 13.00 | 13.44 | 12.25 | 13.30 | 13.30 | 2.32% | 160,989 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | 1.55% | 8,936 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.35 | 12.80 | 12.80 | 0.76% | 5,867 |
| Nov 24, 2025 | 13.25 | 13.25 | 12.61 | 12.70 | 12.70 | -0.75% | 12,054 |
| Nov 21, 2025 | 12.69 | 13.10 | 12.40 | 12.80 | 12.80 | -1.34% | 19,280 |
| Nov 20, 2025 | 12.30 | 12.97 | 12.30 | 12.97 | 12.97 | 3.79% | 21,977 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.24 | 12.50 | 12.50 | - | 30,744 |
| Nov 18, 2025 | 12.50 | 12.50 | 11.83 | 12.50 | 12.50 | 0.03% | 14,109 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.56 | 12.50 | 12.50 | 2.43% | 15,660 |
| Nov 14, 2025 | 12.40 | 12.69 | 12.02 | 12.20 | 12.20 | -3.17% | 33,370 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | -3.08% | 57,367 |
| Nov 12, 2025 | 13.13 | 13.13 | 12.80 | 13.00 | 13.00 | -1.01% | 34,792 |
| Nov 11, 2025 | 12.75 | 13.25 | 12.62 | 13.13 | 13.13 | -0.38% | 52,975 |
| Nov 10, 2025 | 12.99 | 13.20 | 12.75 | 13.18 | 13.18 | 1.45% | 19,124 |
| Nov 7, 2025 | 12.86 | 13.00 | 12.80 | 12.99 | 12.99 | 0.34% | 5,336 |
| Nov 6, 2025 | 12.58 | 13.15 | 12.58 | 12.95 | 12.95 | -1.67% | 16,881 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.58 | 13.17 | 13.17 | -0.23% | 10,174 |
| Nov 4, 2025 | 13.00 | 13.20 | 12.81 | 13.20 | 13.20 | 2.33% | 32,365 |
| Nov 3, 2025 | 12.86 | 12.90 | 12.58 | 12.90 | 12.90 | 0.08% | 11,561 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.45 | 12.89 | 12.89 | -0.08% | 9,824 |
| Oct 30, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 3.18% | 22,185 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.83% | 4,591 |