Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 78.40
0.00 (0.00%)
At close: Mar 13, 2026
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 78.40 | 78.50 | 78.40 | 78.40 | 78.40 | - | 38,761 |
| Mar 12, 2026 | 78.40 | 78.60 | 78.40 | 78.40 | 78.40 | - | 50,636 |
| Mar 11, 2026 | 78.20 | 78.90 | 78.10 | 78.40 | 78.40 | 1.42% | 136,807 |
| Mar 10, 2026 | 77.50 | 77.60 | 77.30 | 77.30 | 77.30 | 0.13% | 14,787 |
| Mar 9, 2026 | 77.10 | 77.50 | 77.10 | 77.20 | 77.20 | -0.77% | 19,330 |
| Mar 6, 2026 | 77.90 | 77.90 | 77.70 | 77.80 | 77.80 | -0.13% | 15,198 |
| Mar 5, 2026 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | - | 15,625 |
| Mar 4, 2026 | 77.50 | 78.00 | 77.50 | 77.90 | 77.90 | -0.13% | 17,238 |
| Mar 3, 2026 | 77.70 | 78.20 | 77.50 | 78.00 | 78.00 | 0.39% | 33,058 |
| Mar 2, 2026 | 77.70 | 77.90 | 77.40 | 77.70 | 77.70 | -0.13% | 36,175 |
| Feb 27, 2026 | 77.60 | 78.10 | 77.60 | 77.80 | 77.80 | 0.13% | 80,339 |
| Feb 26, 2026 | 77.50 | 77.80 | 77.50 | 77.70 | 77.70 | -0.13% | 25,702 |
| Feb 25, 2026 | 77.00 | 77.80 | 77.00 | 77.80 | 77.80 | 1.17% | 29,033 |
| Feb 24, 2026 | 76.90 | 77.70 | 76.70 | 76.90 | 76.90 | -0.65% | 86,666 |
| Feb 23, 2026 | 77.20 | 77.90 | 77.20 | 77.40 | 77.40 | - | 29,186 |
| Feb 20, 2026 | 77.30 | 77.60 | 77.10 | 77.40 | 77.40 | -0.51% | 54,404 |
| Feb 19, 2026 | 77.90 | 77.90 | 77.70 | 77.80 | 77.80 | - | 157,651 |
| Feb 18, 2026 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.13% | 108,535 |
| Feb 17, 2026 | 77.90 | 78.00 | 77.90 | 77.90 | 77.90 | - | 76,829 |
| Feb 16, 2026 | 78.00 | 78.00 | 77.90 | 77.90 | 77.90 | - | 80,001 |
| Feb 13, 2026 | 77.90 | 78.10 | 77.90 | 77.90 | 77.90 | -0.13% | 94,427 |
| Feb 12, 2026 | 78.00 | 78.10 | 77.90 | 78.00 | 78.00 | - | 157,547 |
| Feb 11, 2026 | 77.90 | 78.10 | 77.90 | 78.00 | 78.00 | - | 135,911 |
| Feb 10, 2026 | 77.90 | 78.00 | 77.80 | 78.00 | 78.00 | 0.13% | 69,625 |
| Feb 9, 2026 | 77.80 | 78.00 | 77.70 | 77.90 | 77.90 | - | 129,731 |
| Feb 6, 2026 | 77.80 | 77.90 | 77.60 | 77.90 | 77.90 | - | 380,879 |
| Feb 5, 2026 | 77.80 | 78.00 | 77.60 | 77.90 | 77.90 | - | 266,830 |
| Feb 4, 2026 | 77.90 | 78.00 | 77.80 | 77.90 | 77.90 | - | 273,121 |
| Feb 3, 2026 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | 0.13% | 175,987 |
| Feb 2, 2026 | 77.80 | 78.00 | 77.70 | 77.80 | 77.80 | -0.13% | 327,516 |
| Jan 30, 2026 | 78.00 | 78.00 | 77.80 | 77.90 | 77.90 | -0.13% | 179,657 |
| Jan 29, 2026 | 78.00 | 78.10 | 77.80 | 78.00 | 78.00 | 0.13% | 368,383 |
| Jan 28, 2026 | 78.10 | 78.10 | 77.90 | 77.90 | 77.90 | -0.26% | 153,657 |
| Jan 27, 2026 | 77.20 | 78.20 | 77.20 | 78.10 | 78.10 | 1.03% | 153,808 |
| Jan 26, 2026 | 77.20 | 77.30 | 77.10 | 77.30 | 77.30 | - | 66,177 |
| Jan 23, 2026 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 0.13% | 26,075 |
| Jan 22, 2026 | 77.40 | 77.80 | 77.20 | 77.20 | 77.20 | -0.13% | 124,892 |
| Jan 21, 2026 | 77.20 | 77.30 | 77.10 | 77.30 | 77.30 | 0.13% | 162,291 |
| Jan 20, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | - | 34,367 |
| Jan 19, 2026 | 77.20 | 77.30 | 77.10 | 77.20 | 77.20 | - | 98,135 |
| Jan 16, 2026 | 77.20 | 77.40 | 77.10 | 77.20 | 77.20 | - | 81,088 |
| Jan 15, 2026 | 77.20 | 77.30 | 77.10 | 77.20 | 77.20 | -0.13% | 152,299 |
| Jan 14, 2026 | 77.30 | 77.30 | 77.20 | 77.30 | 77.30 | 0.13% | 61,045 |
| Jan 13, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | - | 25,401 |
| Jan 12, 2026 | 77.20 | 77.30 | 77.10 | 77.20 | 77.20 | - | 34,513 |
| Jan 9, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | - | 156,044 |
| Jan 8, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | -0.13% | 44,899 |
| Jan 7, 2026 | 77.30 | 77.30 | 77.10 | 77.30 | 77.30 | - | 116,473 |
| Jan 6, 2026 | 77.20 | 77.30 | 77.00 | 77.30 | 77.30 | 0.13% | 123,424 |
| Jan 5, 2026 | 77.10 | 77.30 | 77.10 | 77.20 | 77.20 | 0.13% | 108,582 |