Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 77.30
-0.10 (-0.13%)
Feb 23, 2026, 3:36 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 77.20 | 77.40 | 77.20 | 77.30 | - | -0.13% | 4,270 |
| 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 |
| Jan 2, 2026 | 77.20 | 77.20 | 76.80 | 77.10 | 77.10 | -0.39% | 202,355 |
| Dec 30, 2025 | 77.00 | 77.40 | 76.90 | 77.40 | 77.40 | 0.52% | 154,682 |
| Dec 29, 2025 | 76.60 | 77.10 | 76.60 | 77.00 | 77.00 | 0.13% | 352,479 |
| Dec 23, 2025 | 76.90 | 76.90 | 76.60 | 76.90 | 76.90 | - | 249,529 |
| Dec 22, 2025 | 77.30 | 77.50 | 76.60 | 76.90 | 76.90 | 9.86% | 960,156 |
| Dec 19, 2025 | 69.00 | 70.20 | 68.70 | 70.00 | 70.00 | 1.60% | 81,175 |
| Dec 18, 2025 | 68.80 | 69.30 | 68.80 | 68.90 | 68.90 | 0.15% | 16,072 |
| Dec 17, 2025 | 68.90 | 69.20 | 68.10 | 68.80 | 68.80 | 0.29% | 50,083 |
| Dec 16, 2025 | 68.30 | 69.20 | 67.90 | 68.60 | 68.60 | -0.58% | 62,485 |
| Dec 15, 2025 | 69.00 | 69.50 | 68.60 | 69.00 | 69.00 | 0.58% | 50,381 |
| Dec 12, 2025 | 68.60 | 69.10 | 68.20 | 68.60 | 68.60 | 0.44% | 28,966 |
| Dec 11, 2025 | 67.00 | 68.40 | 66.80 | 68.30 | 68.30 | 1.94% | 56,996 |
| Dec 10, 2025 | 67.00 | 67.00 | 66.40 | 67.00 | 67.00 | 0.60% | 49,522 |
| Dec 9, 2025 | 66.90 | 67.20 | 66.10 | 66.60 | 66.60 | -0.45% | 25,235 |