Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 66.30
-0.30 (-0.45%)
Sep 29, 2025, 12:11 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 72.20 | 73.00 | 72.20 | 73.00 | 72.29 | 0.83% | 49,011 |
| Aug 7, 2025 | 72.30 | 72.60 | 71.60 | 72.40 | 71.69 | 0.84% | 27,991 |
| Aug 6, 2025 | 72.40 | 72.50 | 71.50 | 71.80 | 71.10 | -0.55% | 35,425 |
| Aug 5, 2025 | 72.10 | 72.40 | 72.00 | 72.20 | 71.49 | 0.28% | 19,601 |
| Aug 4, 2025 | 71.00 | 72.70 | 71.00 | 72.00 | 71.30 | 1.12% | 55,658 |
| Aug 1, 2025 | 70.50 | 72.00 | 70.50 | 71.20 | 70.50 | -0.97% | 27,833 |
| Jul 31, 2025 | 71.80 | 71.90 | 70.80 | 71.90 | 71.20 | 0.14% | 47,191 |
| Jul 30, 2025 | 71.80 | 71.80 | 71.00 | 71.80 | 71.10 | -0.28% | 45,694 |
| Jul 29, 2025 | 71.30 | 72.00 | 71.30 | 72.00 | 71.30 | 0.98% | 48,251 |
| Jul 28, 2025 | 71.40 | 72.20 | 71.20 | 71.30 | 70.60 | -0.14% | 53,085 |
| Jul 25, 2025 | 71.00 | 71.90 | 70.50 | 71.40 | 70.70 | - | 74,288 |
| Jul 24, 2025 | 71.40 | 72.00 | 71.00 | 71.40 | 70.70 | 0.28% | 43,018 |
| Jul 23, 2025 | 70.70 | 71.30 | 70.20 | 71.20 | 70.50 | 0.56% | 49,849 |
| Jul 22, 2025 | 69.10 | 70.80 | 68.70 | 70.80 | 70.11 | 3.51% | 90,619 |
| Jul 21, 2025 | 68.90 | 69.40 | 68.40 | 68.40 | 67.73 | 0.15% | 43,461 |