Rana Gruber ASA (OSL:RANA)
Norway · Delayed Price · Currency is NOK 66.30
-1.20 (-1.78%)
Aug 29, 2025, 4:25 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 72.00 | 0.98% | 48,251 |
| Jul 28, 2025 | 71.40 | 72.20 | 71.20 | 71.30 | 71.30 | -0.14% | 53,085 |
| Jul 25, 2025 | 71.00 | 71.90 | 70.50 | 71.40 | 71.40 | - | 74,288 |
| Jul 24, 2025 | 71.40 | 72.00 | 71.00 | 71.40 | 71.40 | 0.28% | 43,018 |
| Jul 23, 2025 | 70.70 | 71.30 | 70.20 | 71.20 | 71.20 | 0.56% | 49,849 |
| Jul 22, 2025 | 69.10 | 70.80 | 68.70 | 70.80 | 70.80 | 3.51% | 90,619 |
| Jul 21, 2025 | 68.90 | 69.40 | 68.40 | 68.40 | 68.40 | 0.15% | 43,461 |
| Jul 18, 2025 | 68.60 | 69.10 | 68.10 | 68.30 | 68.30 | -0.44% | 51,813 |
| Jul 17, 2025 | 67.90 | 68.60 | 67.80 | 68.60 | 68.60 | 0.88% | 57,205 |
| Jul 16, 2025 | 67.80 | 68.50 | 67.60 | 68.00 | 68.00 | 0.44% | 47,762 |
| Jul 15, 2025 | 68.70 | 68.90 | 67.70 | 67.70 | 67.70 | -1.46% | 73,824 |
| Jul 14, 2025 | 69.40 | 69.80 | 68.70 | 68.70 | 68.70 | -1.01% | 41,898 |
| Jul 11, 2025 | 68.90 | 69.40 | 68.60 | 69.40 | 69.40 | 1.31% | 46,600 |
| Jul 10, 2025 | 68.80 | 68.80 | 67.90 | 68.50 | 68.50 | 0.59% | 63,868 |
| Jul 9, 2025 | 68.80 | 68.80 | 68.00 | 68.10 | 68.10 | -0.15% | 50,193 |
| Jul 8, 2025 | 67.90 | 68.20 | 67.60 | 68.20 | 68.20 | 0.44% | 57,903 |
| Jul 7, 2025 | 67.80 | 68.30 | 67.40 | 67.90 | 67.90 | -0.15% | 50,446 |
| Jul 4, 2025 | 68.30 | 68.40 | 67.60 | 68.00 | 68.00 | -0.44% | 77,699 |
| Jul 3, 2025 | 69.60 | 69.60 | 68.30 | 68.30 | 68.30 | -1.30% | 63,070 |
| Jul 2, 2025 | 68.70 | 69.40 | 68.30 | 69.20 | 69.20 | 1.76% | 35,288 |
| Jul 1, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | -1.31% | 44,416 |
| Jun 30, 2025 | 69.50 | 69.80 | 68.90 | 68.90 | 68.90 | -0.58% | 85,248 |
| Jun 27, 2025 | 68.40 | 69.50 | 68.30 | 69.30 | 69.30 | 2.06% | 118,152 |
| Jun 26, 2025 | 68.20 | 68.50 | 67.70 | 67.90 | 67.90 | 1.04% | 187,358 |
| Jun 25, 2025 | 70.10 | 70.40 | 67.20 | 67.20 | 67.20 | -5.75% | 1,375,025 |
| Jun 24, 2025 | 74.00 | 74.00 | 71.20 | 71.30 | 71.30 | -0.70% | 49,045 |
| Jun 23, 2025 | 72.80 | 72.80 | 70.80 | 71.80 | 71.80 | -0.83% | 35,661 |