Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 65.90
-0.40 (-0.60%)
Dec 2, 2025, 4:25 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 66.50 | 66.80 | 65.90 | 66.00 | - | -0.45% | 26,097 |
| Dec 1, 2025 | 66.50 | 66.80 | 66.00 | 66.30 | 66.30 | -0.30% | 27,264 |
| Nov 28, 2025 | 66.80 | 67.30 | 66.20 | 66.50 | 66.50 | -0.45% | 41,072 |
| Nov 27, 2025 | 66.20 | 67.20 | 66.10 | 66.80 | 66.80 | 0.91% | 76,534 |
| Nov 26, 2025 | 65.20 | 66.40 | 65.20 | 66.20 | 66.20 | 2.48% | 67,494 |
| Nov 25, 2025 | 64.20 | 64.90 | 64.00 | 64.60 | 64.60 | 1.10% | 20,300 |
| Nov 24, 2025 | 64.50 | 65.00 | 63.40 | 63.90 | 63.90 | -0.93% | 53,517 |
| Nov 21, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -1.38% | 24,825 |
| Nov 20, 2025 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 1.55% | 34,627 |
| Nov 19, 2025 | 65.00 | 65.00 | 63.80 | 64.40 | 64.40 | 0.63% | 29,074 |
| Nov 18, 2025 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | -2.44% | 41,311 |
| Nov 17, 2025 | 66.50 | 66.50 | 64.60 | 65.60 | 65.60 | 1.71% | 40,575 |
| Nov 14, 2025 | 65.60 | 65.60 | 64.50 | 64.50 | 64.50 | -2.71% | 54,504 |
| Nov 13, 2025 | 67.20 | 67.30 | 66.20 | 66.30 | 64.70 | -2.07% | 60,013 |
| Nov 12, 2025 | 65.20 | 67.70 | 65.20 | 67.70 | 66.07 | 6.11% | 165,623 |
| Nov 11, 2025 | 64.20 | 64.50 | 63.40 | 63.80 | 62.26 | -1.09% | 53,403 |
| Nov 10, 2025 | 64.70 | 64.80 | 63.70 | 64.50 | 62.94 | 0.78% | 59,770 |
| Nov 7, 2025 | 63.10 | 64.10 | 63.10 | 64.00 | 62.46 | 0.95% | 35,563 |
| Nov 6, 2025 | 63.00 | 63.80 | 63.00 | 63.40 | 61.87 | 1.28% | 26,327 |
| Nov 5, 2025 | 62.90 | 62.90 | 62.30 | 62.60 | 61.09 | 0.32% | 52,160 |
| Nov 4, 2025 | 63.50 | 63.50 | 62.10 | 62.40 | 60.89 | -1.27% | 50,586 |
| Nov 3, 2025 | 64.30 | 64.30 | 63.20 | 63.20 | 61.67 | -1.10% | 42,095 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.10 | 63.90 | 62.36 | 0.47% | 34,402 |
| Oct 30, 2025 | 64.20 | 64.30 | 63.40 | 63.60 | 62.07 | -0.78% | 55,679 |
| Oct 29, 2025 | 63.30 | 64.50 | 63.00 | 64.10 | 62.55 | 1.58% | 43,591 |
| Oct 28, 2025 | 63.30 | 63.40 | 62.80 | 63.10 | 61.58 | - | 21,645 |
| Oct 27, 2025 | 63.50 | 63.80 | 62.60 | 63.10 | 61.58 | -0.16% | 36,648 |
| Oct 24, 2025 | 63.30 | 63.50 | 62.70 | 63.20 | 61.67 | -0.16% | 41,585 |
| Oct 23, 2025 | 61.80 | 63.70 | 61.80 | 63.30 | 61.77 | 2.43% | 54,421 |
| Oct 22, 2025 | 62.70 | 62.70 | 61.80 | 61.80 | 60.31 | -0.32% | 271,591 |
| Oct 21, 2025 | 63.40 | 63.40 | 62.00 | 62.00 | 60.50 | -1.43% | 33,531 |
| Oct 20, 2025 | 63.30 | 63.60 | 62.70 | 62.90 | 61.38 | -0.16% | 47,762 |
| Oct 17, 2025 | 63.20 | 63.20 | 61.80 | 63.00 | 61.48 | - | 65,532 |
| Oct 16, 2025 | 63.00 | 63.20 | 62.40 | 63.00 | 61.48 | -0.32% | 69,290 |
| Oct 15, 2025 | 63.60 | 63.70 | 63.10 | 63.20 | 61.67 | - | 36,224 |
| Oct 14, 2025 | 63.70 | 63.70 | 62.90 | 63.20 | 61.67 | -0.78% | 67,684 |
| Oct 13, 2025 | 64.80 | 64.80 | 63.50 | 63.70 | 62.16 | -1.70% | 76,477 |
| Oct 10, 2025 | 65.20 | 65.50 | 64.60 | 64.80 | 63.24 | -0.46% | 52,517 |
| Oct 9, 2025 | 66.70 | 66.70 | 65.10 | 65.10 | 63.53 | -0.15% | 21,465 |
| Oct 8, 2025 | 66.00 | 66.00 | 65.00 | 65.20 | 63.63 | -0.91% | 46,486 |
| Oct 7, 2025 | 66.50 | 66.50 | 65.20 | 65.80 | 64.21 | -1.20% | 59,153 |
| Oct 6, 2025 | 65.60 | 66.70 | 65.40 | 66.60 | 64.99 | 1.52% | 32,298 |
| Oct 3, 2025 | 66.20 | 66.80 | 65.60 | 65.60 | 64.02 | -0.76% | 52,985 |
| Oct 2, 2025 | 66.80 | 67.00 | 66.10 | 66.10 | 64.50 | -0.60% | 25,996 |
| Oct 1, 2025 | 66.10 | 66.80 | 66.10 | 66.50 | 64.90 | 0.45% | 18,377 |
| Sep 30, 2025 | 66.50 | 67.80 | 65.80 | 66.20 | 64.60 | -0.45% | 120,842 |
| Sep 29, 2025 | 66.40 | 66.90 | 66.00 | 66.50 | 64.90 | 0.30% | 75,202 |
| Sep 26, 2025 | 67.00 | 67.00 | 66.10 | 66.30 | 64.70 | -0.90% | 41,345 |
| Sep 25, 2025 | 66.20 | 67.20 | 65.70 | 66.90 | 65.29 | 1.36% | 79,346 |
| Sep 24, 2025 | 66.10 | 66.50 | 65.70 | 66.00 | 64.41 | -0.30% | 48,059 |