Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 1.330
-0.005 (-0.37%)
At close: Sep 12, 2025
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.37% | 111,084 |
| Sep 11, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 312,481 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 125,870 |
| Sep 9, 2025 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | -1.51% | 141,648 |
| Sep 8, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.38% | 246,641 |
| Sep 5, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 200,518 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 239,007 |
| Sep 3, 2025 | 1.36 | 1.42 | 1.33 | 1.37 | 1.37 | 0.74% | 691,911 |
| Sep 2, 2025 | 1.42 | 1.45 | 1.33 | 1.36 | 1.36 | -1.45% | 1,763,653 |
| Sep 1, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 9.09% | 2,710,139 |
| Aug 29, 2025 | 1.19 | 1.27 | 1.17 | 1.27 | 1.27 | 6.75% | 884,781 |
| Aug 28, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 3.49% | 118,776 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | 0.44% | 216,795 |
| Aug 26, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 82,129 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 140,636 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 250,681 |
| Aug 21, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 2.20% | 391,107 |
| Aug 20, 2025 | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | - | 730,146 |
| Aug 19, 2025 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -5.42% | 997,920 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -3.23% | 733,581 |
| Aug 15, 2025 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -1.20% | 232,279 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -0.40% | 539,979 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.18% | 639,290 |
| Aug 12, 2025 | 1.25 | 1.45 | 1.24 | 1.28 | 1.28 | 4.94% | 2,177,408 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | -2.80% | 406,132 |
| Aug 8, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | - | 708,481 |
| Aug 7, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 329,657 |
| Aug 6, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 514,653 |
| Aug 5, 2025 | 1.28 | 1.29 | 1.21 | 1.27 | 1.27 | 4.10% | 343,147 |
| Aug 4, 2025 | 1.20 | 1.30 | 1.20 | 1.22 | 1.22 | -0.81% | 491,259 |
| 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 |