Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 12.40
-0.49 (-3.79%)
At close: Oct 1, 2025
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.96 | 13.00 | 12.60 | 13.00 | 13.00 | 0.39% | 69,056 |
| Oct 2, 2025 | 12.70 | 13.00 | 12.40 | 12.95 | 12.95 | 4.44% | 96,226 |
| Oct 1, 2025 | 12.60 | 12.90 | 12.22 | 12.40 | 12.40 | -3.79% | 12,558 |
| Sep 30, 2025 | 12.83 | 13.10 | 12.60 | 12.89 | 12.89 | 0.48% | 26,744 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.60 | 12.83 | 12.83 | -1.34% | 35,217 |
| Sep 26, 2025 | 13.08 | 13.10 | 12.72 | 13.00 | 13.00 | -0.61% | 84,775 |
| Sep 25, 2025 | 14.00 | 14.00 | 12.82 | 13.08 | 13.08 | -7.04% | 77,774 |
| Sep 24, 2025 | 17.00 | 17.00 | 14.00 | 14.07 | 14.07 | -3.89% | 23,938 |
| Sep 23, 2025 | 15.84 | 16.56 | 14.22 | 14.64 | 14.64 | -2.40% | 110,358 |
| Sep 22, 2025 | 14.40 | 15.60 | 14.40 | 15.00 | 15.00 | 4.60% | 20,243 |
| Sep 19, 2025 | 14.04 | 14.52 | 14.04 | 14.34 | 14.34 | 2.14% | 18,239 |
| Sep 18, 2025 | 14.52 | 14.64 | 14.04 | 14.04 | 14.04 | -4.10% | 24,594 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.04 | 14.64 | 14.64 | -0.41% | 12,773 |
| Sep 16, 2025 | 14.82 | 15.42 | 14.28 | 14.70 | 14.70 | -3.54% | 55,419 |
| Sep 15, 2025 | 15.72 | 15.72 | 15.18 | 15.24 | 15.24 | -4.51% | 37,137 |
| Sep 12, 2025 | 16.08 | 16.08 | 15.66 | 15.96 | 15.96 | -0.37% | 9,256 |
| Sep 11, 2025 | 15.60 | 16.08 | 15.36 | 16.02 | 16.02 | 0.75% | 26,040 |
| Sep 10, 2025 | 16.08 | 16.08 | 15.54 | 15.90 | 15.90 | 1.53% | 10,489 |
| Sep 9, 2025 | 15.60 | 16.02 | 15.42 | 15.66 | 15.66 | -1.51% | 11,803 |
| Sep 8, 2025 | 15.84 | 16.08 | 15.42 | 15.90 | 15.90 | 0.38% | 20,553 |
| Sep 5, 2025 | 16.20 | 16.32 | 15.72 | 15.84 | 15.84 | -2.94% | 16,709 |
| Sep 4, 2025 | 16.74 | 16.74 | 16.08 | 16.32 | 16.32 | -0.73% | 19,917 |
| Sep 3, 2025 | 16.32 | 16.98 | 15.90 | 16.44 | 16.44 | 0.74% | 57,659 |
| Sep 2, 2025 | 16.98 | 17.40 | 15.96 | 16.32 | 16.32 | -1.45% | 146,971 |
| Sep 1, 2025 | 15.60 | 17.34 | 15.60 | 16.56 | 16.56 | 9.09% | 225,844 |
| Aug 29, 2025 | 14.28 | 15.24 | 14.04 | 15.18 | 15.18 | 6.75% | 73,731 |
| Aug 28, 2025 | 14.10 | 14.22 | 13.92 | 14.22 | 14.22 | 3.49% | 9,897 |
| Aug 27, 2025 | 14.28 | 14.28 | 13.32 | 13.74 | 13.74 | 0.44% | 18,066 |
| Aug 26, 2025 | 13.92 | 14.22 | 13.68 | 13.68 | 13.68 | -0.87% | 6,844 |
| Aug 25, 2025 | 14.28 | 14.28 | 13.74 | 13.80 | 13.80 | -3.36% | 11,719 |
| Aug 22, 2025 | 14.10 | 14.28 | 13.80 | 14.28 | 14.28 | 2.59% | 20,890 |
| Aug 21, 2025 | 12.84 | 13.92 | 12.84 | 13.92 | 13.92 | 2.20% | 32,592 |
| Aug 20, 2025 | 13.38 | 13.74 | 12.84 | 13.62 | 13.62 | - | 60,845 |
| Aug 19, 2025 | 14.76 | 14.76 | 13.32 | 13.62 | 13.62 | -5.42% | 83,159 |
| Aug 18, 2025 | 15.18 | 15.18 | 14.04 | 14.40 | 14.40 | -3.23% | 61,131 |
| Aug 15, 2025 | 15.00 | 15.30 | 14.64 | 14.88 | 14.88 | -1.20% | 19,356 |
| Aug 14, 2025 | 15.60 | 15.60 | 15.00 | 15.06 | 15.06 | -0.40% | 44,998 |
| Aug 13, 2025 | 15.30 | 15.36 | 14.76 | 15.12 | 15.12 | -1.18% | 53,274 |
| Aug 12, 2025 | 15.00 | 17.34 | 14.88 | 15.30 | 15.30 | 4.94% | 181,450 |
| Aug 11, 2025 | 15.00 | 15.00 | 13.86 | 14.58 | 14.58 | -2.80% | 33,844 |
| Aug 8, 2025 | 15.00 | 15.30 | 14.40 | 15.00 | 15.00 | - | 59,040 |
| Aug 7, 2025 | 15.72 | 15.72 | 14.88 | 15.00 | 15.00 | -3.10% | 27,471 |
| Aug 6, 2025 | 15.00 | 15.48 | 14.76 | 15.48 | 15.48 | 1.57% | 42,887 |
| Aug 5, 2025 | 15.36 | 15.48 | 14.52 | 15.24 | 15.24 | 4.10% | 28,595 |
| Aug 4, 2025 | 14.40 | 15.60 | 14.40 | 14.64 | 14.64 | -0.81% | 40,938 |
| Aug 1, 2025 | 14.94 | 14.94 | 14.34 | 14.76 | 14.76 | -1.20% | 35,710 |
| Jul 31, 2025 | 14.64 | 15.36 | 14.58 | 14.94 | 14.94 | -2.35% | 33,371 |
| Jul 30, 2025 | 16.20 | 16.20 | 15.00 | 15.30 | 15.30 | -3.41% | 80,202 |
| Jul 29, 2025 | 15.90 | 16.80 | 15.72 | 15.84 | 15.84 | -2.94% | 78,595 |
| Jul 28, 2025 | 16.62 | 16.62 | 15.54 | 16.32 | 16.32 | -1.45% | 59,430 |