Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 16.35
+0.10 (0.62%)
At close: Jun 25, 2026
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 16.95 | 16.95 | 16.15 | 16.35 | 16.35 | 0.62% | 359,110 |
| Jun 24, 2026 | 16.50 | 16.55 | 16.15 | 16.25 | 16.25 | -1.52% | 147,888 |
| Jun 23, 2026 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 1.54% | 180,619 |
| Jun 22, 2026 | 17.30 | 17.30 | 16.05 | 16.25 | 16.25 | -3.27% | 558,594 |
| Jun 19, 2026 | 16.60 | 17.30 | 16.60 | 16.80 | 16.80 | 1.20% | 353,984 |
| Jun 18, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -5.41% | 26,083,990 |
| Jun 17, 2026 | 18.00 | 18.00 | 17.50 | 17.55 | 17.55 | -0.57% | 18,757 |
| Jun 16, 2026 | 17.70 | 17.80 | 17.60 | 17.65 | 17.65 | - | 55,942 |
| Jun 15, 2026 | 18.30 | 18.40 | 17.60 | 17.65 | 17.65 | -3.29% | 111,147 |
| Jun 12, 2026 | 18.60 | 18.60 | 18.05 | 18.25 | 18.25 | -0.27% | 91,295 |
| Jun 11, 2026 | 18.10 | 18.80 | 18.10 | 18.30 | 18.30 | 2.52% | 145,513 |
| Jun 10, 2026 | 18.65 | 18.85 | 17.85 | 17.85 | 17.85 | -1.92% | 113,953 |
| Jun 9, 2026 | 18.25 | 18.65 | 18.20 | 18.20 | 18.20 | -0.55% | 44,861 |
| Jun 8, 2026 | 18.20 | 18.65 | 17.90 | 18.30 | 18.30 | -3.68% | 197,224 |
| Jun 5, 2026 | 18.50 | 19.15 | 18.35 | 19.00 | 19.00 | - | 166,973 |
| Jun 4, 2026 | 19.00 | 19.35 | 18.35 | 19.00 | 19.00 | - | 147,804 |
| Jun 3, 2026 | 19.30 | 19.70 | 19.00 | 19.00 | 19.00 | -1.55% | 102,489 |
| Jun 2, 2026 | 19.45 | 20.00 | 19.20 | 19.30 | 19.30 | -0.52% | 159,087 |
| Jun 1, 2026 | 19.75 | 20.00 | 19.20 | 19.40 | 19.40 | -1.02% | 470,803 |
| May 29, 2026 | 20.50 | 20.60 | 19.20 | 19.60 | 19.60 | -3.45% | 546,123 |
| May 28, 2026 | 18.70 | 20.50 | 18.25 | 20.30 | 20.30 | 16.00% | 948,874 |
| May 27, 2026 | 16.40 | 17.50 | 16.40 | 17.50 | 17.50 | 8.02% | 309,295 |
| May 26, 2026 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | 0.31% | 119,612 |
| May 22, 2026 | 16.20 | 16.30 | 16.00 | 16.15 | 16.15 | 0.94% | 186,263 |
| May 21, 2026 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 6.31% | 5,727,409 |
| May 20, 2026 | 15.60 | 15.60 | 15.05 | 15.05 | 15.05 | -1.63% | 74,741 |
| May 19, 2026 | 15.50 | 15.55 | 15.25 | 15.30 | 15.30 | -1.29% | 42,292 |
| May 18, 2026 | 15.60 | 15.75 | 15.40 | 15.50 | 15.50 | -0.64% | 45,390 |
| May 15, 2026 | 15.35 | 15.75 | 15.30 | 15.60 | 15.60 | 1.63% | 188,985 |
| May 13, 2026 | 14.85 | 15.40 | 14.85 | 15.35 | 15.35 | 0.99% | 113,843 |
| May 12, 2026 | 15.45 | 15.50 | 15.10 | 15.20 | 15.20 | -2.25% | 40,449 |
| May 11, 2026 | 14.90 | 15.80 | 14.90 | 15.55 | 15.55 | 0.32% | 88,690 |
| May 8, 2026 | 15.00 | 15.60 | 14.80 | 15.50 | 15.50 | 3.68% | 139,723 |
| May 7, 2026 | 14.85 | 15.35 | 14.80 | 14.95 | 14.95 | - | 85,482 |
| May 6, 2026 | 14.30 | 15.10 | 14.30 | 14.95 | 14.95 | 6.79% | 298,612 |
| May 5, 2026 | 14.40 | 14.40 | 13.70 | 14.00 | 14.00 | -1.41% | 44,756 |
| May 4, 2026 | 14.40 | 14.50 | 13.80 | 14.20 | 14.20 | 3.65% | 63,326 |
| Apr 30, 2026 | 13.60 | 13.95 | 13.50 | 13.70 | 13.70 | 0.37% | 18,178 |
| Apr 29, 2026 | 14.60 | 14.60 | 13.65 | 13.65 | 13.65 | -1.80% | 27,581 |
| Apr 28, 2026 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 41,407 |
| Apr 27, 2026 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 159,341 |
| Apr 24, 2026 | 13.80 | 14.15 | 13.65 | 13.80 | 13.80 | -1.08% | 64,262 |
| Apr 23, 2026 | 14.25 | 14.25 | 13.90 | 13.95 | 13.95 | -1.76% | 51,628 |
| Apr 22, 2026 | 14.00 | 14.40 | 13.75 | 14.20 | 14.20 | 1.79% | 201,873 |
| Apr 21, 2026 | 13.95 | 14.00 | 13.80 | 13.95 | 13.95 | 1.45% | 34,732 |
| Apr 20, 2026 | 14.00 | 14.15 | 13.70 | 13.75 | 13.75 | -1.79% | 55,401 |
| Apr 17, 2026 | 14.05 | 14.35 | 13.90 | 14.00 | 14.00 | - | 57,914 |
| Apr 16, 2026 | 14.10 | 14.25 | 13.90 | 14.00 | 14.00 | -2.10% | 130,303 |
| Apr 15, 2026 | 14.40 | 14.40 | 13.35 | 14.30 | 14.30 | - | 52,362 |
| Apr 14, 2026 | 14.50 | 14.55 | 14.25 | 14.30 | 14.30 | -1.04% | 32,436 |