Fjord Defence Group ASA (OSL:DFENS)

Norway flag Norway · Delayed Price · Currency is NOK
13.42
+0.17 (1.27%)
At close: Oct 24, 2025

Fjord Defence Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202513.0313.2912.9813.2513.251.92%18,545
Oct 22, 202513.1813.2012.9613.0013.00-1.52%7,492
Oct 21, 202513.3013.4212.9613.2013.20-0.96%32,398
Oct 20, 202514.0014.0013.0013.3313.33-0.54%44,374
Oct 17, 202514.0014.0013.1013.4013.40-51,034
Oct 16, 202513.0014.0012.7513.4013.403.08%34,503
Oct 15, 202513.5013.5012.5813.0013.002.38%14,158
Oct 14, 202512.2512.9012.1512.7012.700.46%29,985
Oct 13, 202513.5013.5012.6112.6412.64-2.08%6,492
Oct 10, 202513.6013.6012.8012.9112.91-3.60%35,640
Oct 9, 202514.0014.0013.0013.3913.39-3.38%16,716
Oct 8, 202513.4013.8813.2413.8613.861.17%12,600
Oct 7, 202513.5014.3013.2513.7013.701.47%20,910
Oct 6, 202513.0013.5012.6013.5013.503.85%36,063
Oct 3, 202512.9613.0012.6013.0013.000.39%69,056
Oct 2, 202512.7013.0012.4012.9512.954.44%96,226
Oct 1, 202512.6012.9012.2212.4012.40-3.79%12,558
Sep 30, 202512.8313.1012.6012.8912.890.48%26,744
Sep 29, 202513.0013.0012.6012.8312.83-1.34%35,217
Sep 26, 202513.0813.1012.7213.0013.00-0.61%84,775
Sep 25, 202514.0014.0012.8213.0813.08-7.04%77,774
Sep 24, 202517.0017.0014.0014.0714.07-3.89%23,938
Sep 23, 202515.8416.5614.2214.6414.64-2.40%110,358
Sep 22, 202514.4015.6014.4015.0015.004.60%20,243
Sep 19, 202514.0414.5214.0414.3414.342.14%18,239
Sep 18, 202514.5214.6414.0414.0414.04-4.10%24,594
Sep 17, 202515.0015.0014.0414.6414.64-0.41%12,773
Sep 16, 202514.8215.4214.2814.7014.70-3.54%55,419
Sep 15, 202515.7215.7215.1815.2415.24-4.51%37,137
Sep 12, 202516.0816.0815.6615.9615.96-0.37%9,256
Sep 11, 202515.6016.0815.3616.0216.020.75%26,040
Sep 10, 202516.0816.0815.5415.9015.901.53%10,489
Sep 9, 202515.6016.0215.4215.6615.66-1.51%11,803
Sep 8, 202515.8416.0815.4215.9015.900.38%20,553
Sep 5, 202516.2016.3215.7215.8415.84-2.94%16,709
Sep 4, 202516.7416.7416.0816.3216.32-0.73%19,917
Sep 3, 202516.3216.9815.9016.4416.440.74%57,659
Sep 2, 202516.9817.4015.9616.3216.32-1.45%146,971
Sep 1, 202515.6017.3415.6016.5616.569.09%225,844
Aug 29, 202514.2815.2414.0415.1815.186.75%73,731
Aug 28, 202514.1014.2213.9214.2214.223.49%9,897
Aug 27, 202514.2814.2813.3213.7413.740.44%18,066
Aug 26, 202513.9214.2213.6813.6813.68-0.87%6,844
Aug 25, 202514.2814.2813.7413.8013.80-3.36%11,719
Aug 22, 202514.1014.2813.8014.2814.282.59%20,890
Aug 21, 202512.8413.9212.8413.9213.922.20%32,592
Aug 20, 202513.3813.7412.8413.6213.62-60,845
Aug 19, 202514.7614.7613.3213.6213.62-5.42%83,159
Aug 18, 202515.1815.1814.0414.4014.40-3.23%61,131
Aug 15, 202515.0015.3014.6414.8814.88-1.20%19,356