Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 14.60
-0.30 (-2.01%)
At close: Sep 11, 2026
Fjord Defence Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 15.05 | 15.05 | 14.55 | 14.60 | 14.60 | -2.01% | 412,401 |
| Sep 10, 2026 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.00% | 417,843 |
| Sep 9, 2026 | 15.15 | 15.15 | 14.85 | 15.05 | 15.05 | 1.01% | 213,830 |
| Sep 8, 2026 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 203,940 |
| Sep 7, 2026 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 2.72% | 276,541 |
| Sep 4, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.34% | 129,833 |
| Sep 3, 2026 | 15.35 | 15.35 | 14.50 | 14.65 | 14.65 | -1.35% | 429,572 |
| Sep 2, 2026 | 15.10 | 15.35 | 14.65 | 14.85 | 14.85 | -0.34% | 418,793 |
| Sep 1, 2026 | 15.15 | 15.35 | 14.90 | 14.90 | 14.90 | -2.30% | 267,959 |
| Aug 31, 2026 | 15.05 | 15.55 | 15.00 | 15.25 | 15.25 | 1.67% | 265,627 |
| Aug 28, 2026 | 15.90 | 15.90 | 14.95 | 15.00 | 15.00 | -3.54% | 769,180 |
| Aug 27, 2026 | 16.30 | 16.30 | 15.55 | 15.55 | 15.55 | -6.89% | 1,262,796 |
| Aug 26, 2026 | 16.30 | 16.95 | 16.30 | 16.70 | 16.70 | 4.05% | 998,341 |
| Aug 25, 2026 | 16.50 | 16.70 | 15.80 | 16.05 | 16.05 | -0.31% | 790,595 |
| Aug 24, 2026 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 0.94% | 394,968 |
| Aug 21, 2026 | 15.70 | 16.05 | 15.50 | 15.95 | 15.95 | 1.27% | 440,597 |
| Aug 20, 2026 | 16.00 | 16.00 | 15.60 | 15.75 | 15.75 | -0.32% | 168,402 |
| Aug 19, 2026 | 15.65 | 16.10 | 15.65 | 15.80 | 15.80 | 0.64% | 234,955 |
| Aug 18, 2026 | 16.40 | 16.40 | 15.65 | 15.70 | 15.70 | -2.48% | 313,353 |
| Aug 17, 2026 | 16.10 | 16.25 | 16.05 | 16.10 | 16.10 | - | 127,562 |
| Aug 14, 2026 | 15.95 | 16.20 | 15.70 | 16.10 | 16.10 | 2.22% | 315,468 |
| Aug 13, 2026 | 15.85 | 15.85 | 15.40 | 15.75 | 15.75 | 2.61% | 218,847 |
| Aug 12, 2026 | 15.25 | 15.55 | 15.25 | 15.35 | 15.35 | -0.32% | 95,865 |
| Aug 11, 2026 | 15.65 | 15.80 | 15.40 | 15.40 | 15.40 | -1.60% | 60,337 |
| Aug 10, 2026 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | -1.26% | 120,827 |
| Aug 7, 2026 | 15.10 | 15.90 | 15.05 | 15.85 | 15.85 | 4.62% | 190,095 |
| Aug 6, 2026 | 15.25 | 15.45 | 15.00 | 15.15 | 15.15 | 0.66% | 94,131 |
| Aug 5, 2026 | 15.10 | 15.20 | 15.00 | 15.05 | 15.05 | 0.33% | 76,015 |
| Aug 4, 2026 | 14.90 | 15.10 | 14.75 | 15.00 | 15.00 | 1.35% | 61,141 |
| Aug 3, 2026 | 15.15 | 15.15 | 14.70 | 14.80 | 14.80 | -1.99% | 421,754 |
| Jul 31, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 93,501 |
| Jul 30, 2026 | 14.85 | 15.00 | 14.75 | 15.00 | 15.00 | 1.01% | 78,601 |
| Jul 29, 2026 | 15.50 | 15.50 | 14.80 | 14.85 | 14.85 | -2.30% | 59,427 |
| Jul 28, 2026 | 15.20 | 15.20 | 14.85 | 15.20 | 15.20 | 0.66% | 208,065 |
| Jul 27, 2026 | 15.15 | 15.25 | 15.00 | 15.10 | 15.10 | -0.33% | 54,552 |
| Jul 24, 2026 | 15.20 | 15.50 | 15.10 | 15.15 | 15.15 | -0.33% | 38,632 |
| Jul 23, 2026 | 15.25 | 15.25 | 15.00 | 15.20 | 15.20 | -0.33% | 36,264 |
| Jul 22, 2026 | 14.65 | 15.30 | 14.60 | 15.25 | 15.25 | 4.45% | 76,321 |
| Jul 21, 2026 | 14.55 | 15.00 | 14.55 | 14.60 | 14.60 | 0.34% | 115,226 |
| Jul 20, 2026 | 14.60 | 14.65 | 14.45 | 14.55 | 14.55 | -1.36% | 92,153 |
| Jul 17, 2026 | 15.30 | 15.30 | 14.40 | 14.75 | 14.75 | -0.67% | 143,902 |
| Jul 16, 2026 | 15.00 | 15.25 | 14.60 | 14.85 | 14.85 | -1.00% | 113,083 |
| Jul 15, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.33% | 39,401 |
| Jul 14, 2026 | 15.15 | 15.20 | 14.80 | 14.95 | 14.95 | -0.33% | 125,479 |
| Jul 13, 2026 | 15.15 | 15.30 | 14.95 | 15.00 | 15.00 | -0.66% | 70,130 |
| Jul 10, 2026 | 15.60 | 15.70 | 15.05 | 15.10 | 15.10 | -2.89% | 235,084 |
| Jul 9, 2026 | 16.30 | 16.30 | 15.55 | 15.55 | 15.55 | - | 62,661 |
| Jul 8, 2026 | 16.30 | 16.30 | 15.45 | 15.55 | 15.55 | -3.72% | 232,624 |
| Jul 7, 2026 | 16.35 | 16.35 | 16.10 | 16.15 | 16.15 | -0.31% | 64,249 |
| Jul 6, 2026 | 16.30 | 16.40 | 16.15 | 16.20 | 16.20 | -0.92% | 52,974 |