Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 63.00
-0.30 (-0.48%)
Oct 17, 2025, 4:25 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 63.20 | 63.20 | 61.80 | 63.00 | 63.00 | - | 65,532 |
| Oct 16, 2025 | 63.00 | 63.20 | 62.40 | 63.00 | 63.00 | -0.32% | 69,290 |
| Oct 15, 2025 | 63.60 | 63.70 | 63.10 | 63.20 | 63.20 | - | 36,224 |
| Oct 14, 2025 | 63.70 | 63.70 | 62.90 | 63.20 | 63.20 | -0.78% | 67,684 |
| Oct 13, 2025 | 64.80 | 64.80 | 63.50 | 63.70 | 63.70 | -1.70% | 76,477 |
| Oct 10, 2025 | 65.20 | 65.50 | 64.60 | 64.80 | 64.80 | -0.46% | 52,517 |
| Oct 9, 2025 | 66.70 | 66.70 | 65.10 | 65.10 | 65.10 | -0.15% | 21,465 |
| Oct 8, 2025 | 66.00 | 66.00 | 65.00 | 65.20 | 65.20 | -0.91% | 46,486 |
| Oct 7, 2025 | 66.50 | 66.50 | 65.20 | 65.80 | 65.80 | -1.20% | 59,153 |
| Oct 6, 2025 | 65.60 | 66.70 | 65.40 | 66.60 | 66.60 | 1.52% | 32,298 |
| Oct 3, 2025 | 66.20 | 66.80 | 65.60 | 65.60 | 65.60 | -0.76% | 52,985 |
| Oct 2, 2025 | 66.80 | 67.00 | 66.10 | 66.10 | 66.10 | -0.60% | 25,996 |
| Oct 1, 2025 | 66.10 | 66.80 | 66.10 | 66.50 | 66.50 | 0.45% | 18,377 |
| Sep 30, 2025 | 66.50 | 67.80 | 65.80 | 66.20 | 66.20 | -0.45% | 120,842 |
| Sep 29, 2025 | 66.40 | 66.90 | 66.00 | 66.50 | 66.50 | 0.30% | 75,202 |
| Sep 26, 2025 | 67.00 | 67.00 | 66.10 | 66.30 | 66.30 | -0.90% | 41,345 |
| Sep 25, 2025 | 66.20 | 67.20 | 65.70 | 66.90 | 66.90 | 1.36% | 79,346 |
| Sep 24, 2025 | 66.10 | 66.50 | 65.70 | 66.00 | 66.00 | -0.30% | 48,059 |
| Sep 23, 2025 | 65.80 | 66.40 | 65.80 | 66.20 | 66.20 | 0.15% | 21,030 |
| Sep 22, 2025 | 66.10 | 66.30 | 65.90 | 66.10 | 66.10 | 0.61% | 22,366 |
| Sep 19, 2025 | 66.50 | 66.80 | 65.60 | 65.70 | 65.70 | -0.61% | 28,783 |
| Sep 18, 2025 | 66.30 | 66.60 | 65.80 | 66.10 | 66.10 | 0.61% | 37,302 |
| Sep 17, 2025 | 65.90 | 66.30 | 65.60 | 65.70 | 65.70 | -0.90% | 44,102 |
| Sep 16, 2025 | 67.30 | 67.30 | 66.20 | 66.30 | 66.30 | -1.49% | 53,684 |
| Sep 15, 2025 | 67.00 | 67.40 | 66.60 | 67.30 | 67.30 | 0.60% | 54,058 |
| Sep 12, 2025 | 66.90 | 67.20 | 66.30 | 66.90 | 66.90 | 1.06% | 65,337 |
| Sep 11, 2025 | 67.50 | 67.50 | 66.20 | 66.20 | 66.20 | -0.60% | 46,404 |
| Sep 10, 2025 | 66.90 | 67.20 | 65.80 | 66.60 | 66.60 | - | 54,325 |
| Sep 9, 2025 | 65.00 | 66.90 | 64.80 | 66.60 | 66.60 | 2.62% | 83,297 |
| Sep 8, 2025 | 65.70 | 65.70 | 64.30 | 64.90 | 64.90 | 0.46% | 89,332 |
| Sep 5, 2025 | 65.10 | 65.10 | 64.60 | 64.60 | 64.60 | -0.31% | 68,591 |
| Sep 4, 2025 | 65.00 | 65.50 | 64.40 | 64.80 | 64.80 | 0.15% | 81,349 |
| Sep 3, 2025 | 65.60 | 65.70 | 64.70 | 64.70 | 64.70 | -0.61% | 97,702 |
| Sep 2, 2025 | 65.30 | 66.20 | 64.90 | 65.10 | 65.10 | -0.76% | 157,116 |
| Sep 1, 2025 | 66.10 | 66.20 | 65.10 | 65.60 | 65.60 | -1.06% | 208,854 |
| Aug 29, 2025 | 68.00 | 68.10 | 66.10 | 66.30 | 66.30 | -1.78% | 208,629 |
| Aug 28, 2025 | 67.80 | 68.00 | 66.30 | 67.50 | 66.84 | 0.60% | 303,300 |
| Aug 27, 2025 | 68.80 | 69.00 | 65.30 | 67.10 | 66.44 | -7.32% | 789,339 |
| Aug 26, 2025 | 73.00 | 74.00 | 72.30 | 72.40 | 71.69 | -2.56% | 283,759 |
| Aug 25, 2025 | 74.00 | 74.30 | 73.30 | 74.30 | 73.57 | 1.09% | 73,273 |
| Aug 22, 2025 | 74.00 | 74.00 | 73.00 | 73.50 | 72.78 | -0.81% | 49,868 |
| Aug 21, 2025 | 72.80 | 74.30 | 72.80 | 74.10 | 73.38 | 1.37% | 81,265 |
| Aug 20, 2025 | 72.10 | 73.10 | 71.20 | 73.10 | 72.39 | 1.39% | 70,731 |
| Aug 19, 2025 | 72.00 | 72.70 | 71.50 | 72.10 | 71.40 | 0.84% | 75,392 |
| Aug 18, 2025 | 72.30 | 72.50 | 71.40 | 71.50 | 70.80 | -0.69% | 46,611 |
| Aug 15, 2025 | 71.80 | 72.50 | 71.80 | 72.00 | 71.30 | 0.28% | 41,227 |
| Aug 14, 2025 | 73.00 | 73.00 | 71.80 | 71.80 | 71.10 | -1.10% | 35,796 |
| Aug 13, 2025 | 72.60 | 73.20 | 72.20 | 72.60 | 71.89 | - | 17,991 |
| Aug 12, 2025 | 72.50 | 73.30 | 72.50 | 72.60 | 71.89 | 0.55% | 35,375 |
| Aug 11, 2025 | 73.00 | 73.00 | 72.20 | 72.20 | 71.49 | -1.10% | 28,782 |