Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 1.230
-0.015 (-1.20%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.20% | 428,527 |
| Jul 31, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | -2.35% | 400,460 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -3.41% | 962,426 |
| Jul 29, 2025 | 1.33 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 943,145 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.36 | -1.45% | 713,171 |
| Jul 25, 2025 | 1.38 | 1.40 | 1.32 | 1.38 | 1.38 | - | 535,283 |
| Jul 24, 2025 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | -2.47% | 427,301 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 0.35% | 194,092 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | -2.76% | 367,927 |
| Jul 21, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 275,258 |
| Jul 18, 2025 | 1.31 | 1.43 | 1.25 | 1.42 | 1.42 | 8.40% | 958,104 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 852,417 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | -2.10% | 581,034 |
| Jul 15, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | -0.35% | 730,234 |
| Jul 14, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.38% | 648,988 |
| Jul 11, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 805,596 |
| Jul 10, 2025 | 1.38 | 1.49 | 1.38 | 1.47 | 1.47 | 5.76% | 936,815 |
| Jul 9, 2025 | 1.38 | 1.45 | 1.34 | 1.39 | 1.39 | 0.72% | 1,286,284 |
| Jul 8, 2025 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 2,267,994 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.31 | 1.34 | 1.34 | -10.67% | 2,701,155 |
| Jul 4, 2025 | 1.56 | 1.57 | 1.45 | 1.50 | 1.50 | -3.54% | 2,781,856 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.42 | 1.56 | 1.56 | -9.86% | 6,032,912 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.60 | 1.73 | 1.73 | -9.21% | 3,826,352 |
| Jul 1, 2025 | 1.98 | 2.00 | 1.85 | 1.90 | 1.90 | - | 4,169,152 |
| Jun 30, 2025 | 1.78 | 1.95 | 1.78 | 1.90 | 1.90 | 11.76% | 5,083,681 |
| Jun 27, 2025 | 1.71 | 1.85 | 1.63 | 1.70 | 1.70 | 6.92% | 3,389,485 |
| Jun 26, 2025 | 1.70 | 1.70 | 1.47 | 1.59 | 1.59 | -3.64% | 3,426,962 |
| Jun 25, 2025 | 1.44 | 1.73 | 1.42 | 1.65 | 1.65 | 22.22% | 7,249,723 |
| Jun 24, 2025 | 1.45 | 1.45 | 1.26 | 1.35 | 1.35 | 3.85% | 1,032,614 |
| Jun 23, 2025 | 1.45 | 1.45 | 1.24 | 1.30 | 1.30 | -8.45% | 2,388,217 |
| Jun 20, 2025 | 1.12 | 1.46 | 1.11 | 1.42 | 1.42 | 29.09% | 4,328,688 |
| Jun 19, 2025 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | 4.27% | 400,350 |
| Jun 18, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 2.93% | 92,847 |
| Jun 17, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.76% | 113,580 |
| Jun 16, 2025 | 1.02 | 1.16 | 0.97 | 1.07 | 1.07 | 3.90% | 856,561 |
| Jun 13, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 72,328 |
| Jun 12, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.49% | 201,346 |
| Jun 11, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 2.50% | 281,033 |
| Jun 10, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | 1.83% | 422,525 |
| Jun 6, 2025 | 0.97 | 1.02 | 0.91 | 0.98 | 0.98 | -3.25% | 428,109 |
| Jun 5, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 5.07% | 455,554 |
| Jun 4, 2025 | 0.97 | 1.03 | 0.94 | 0.97 | 0.97 | -0.82% | 359,554 |
| Jun 3, 2025 | 1.10 | 1.13 | 0.93 | 0.97 | 0.97 | -11.45% | 1,345,495 |
| Jun 2, 2025 | 1.25 | 1.25 | 1.03 | 1.10 | 1.10 | -9.47% | 1,507,062 |
| May 30, 2025 | 1.35 | 1.35 | 1.18 | 1.22 | 1.22 | -2.02% | 2,119,949 |
| May 28, 2025 | 1.21 | 1.39 | 1.13 | 1.24 | 1.24 | 53.09% | 10,450,840 |
| May 27, 2025 | 0.76 | 0.81 | 0.73 | 0.81 | 0.81 | 2.53% | 404,196 |
| May 26, 2025 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -1.00% | 129,823 |
| May 23, 2025 | 0.86 | 0.86 | 0.77 | 0.80 | 0.80 | -1.48% | 160,721 |
| May 22, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -6.68% | 180,864 |