Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 78.30
-0.20 (-0.25%)
Apr 1, 2026, 1:05 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 78.40 | 78.50 | 78.30 | 78.30 | 78.30 | -0.25% | 5,819 |
| Mar 31, 2026 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | - | 15,210 |
| Mar 30, 2026 | 78.40 | 78.60 | 78.40 | 78.50 | 78.50 | 0.13% | 14,271 |
| Mar 27, 2026 | 78.30 | 78.50 | 78.30 | 78.40 | 78.40 | - | 12,995 |
| Mar 26, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | - | 6,767 |
| Mar 25, 2026 | 78.50 | 78.50 | 78.30 | 78.40 | 78.40 | -0.13% | 12,325 |
| Mar 24, 2026 | 78.50 | 78.50 | 78.30 | 78.50 | 78.50 | - | 13,564 |
| Mar 23, 2026 | 78.30 | 78.60 | 78.30 | 78.50 | 78.50 | -0.13% | 12,237 |
| Mar 20, 2026 | 78.30 | 78.60 | 78.30 | 78.60 | 78.60 | 0.13% | 12,075 |
| Mar 19, 2026 | 78.30 | 78.60 | 78.30 | 78.50 | 78.50 | 0.13% | 5,413 |
| Mar 18, 2026 | 78.00 | 78.60 | 78.00 | 78.40 | 78.40 | 0.38% | 39,008 |
| Mar 17, 2026 | 78.20 | 78.40 | 78.00 | 78.10 | 78.10 | -0.38% | 16,754 |
| Mar 16, 2026 | 78.30 | 78.50 | 78.30 | 78.40 | 78.40 | - | 70,148 |
| 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 |