Spir Group ASA (OSL:SPIR)
Norway · Delayed Price · Currency is NOK 8.50
+0.02 (0.24%)
At close: Feb 20, 2026
Spir Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | 3,300 |
| Feb 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 24 |
| Feb 18, 2026 | 8.54 | 8.54 | 8.48 | 8.48 | 8.48 | - | 1,818 |
| Feb 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 830 |
| Feb 16, 2026 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | - | 4,685 |
| Feb 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Feb 12, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% | 24,733 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% | 4,500 |
| Feb 10, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | - | 26,209 |
| Feb 9, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.23% | 4,290 |
| Feb 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 6,966 |
| Feb 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 2,206 |
| Feb 4, 2026 | 8.50 | 8.54 | 8.50 | 8.52 | 8.52 | -0.23% | 10,918 |
| Feb 3, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | - | 9,016 |
| Feb 2, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.47% | 21,301 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | 11,500 |
| Jan 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 908 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -1.17% | 5,600 |
| Jan 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jan 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | 18 |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8,026 |
| Jan 22, 2026 | 8.48 | 8.54 | 8.48 | 8.50 | 8.50 | 0.24% | 40,728 |
| Jan 21, 2026 | 8.46 | 8.54 | 8.46 | 8.48 | 8.48 | 0.24% | 726 |
| Jan 20, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -0.94% | 12,348 |
| Jan 19, 2026 | 8.48 | 8.56 | 8.48 | 8.54 | 8.54 | 1.18% | 133,198 |
| Jan 16, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -0.24% | 16,026 |
| Jan 15, 2026 | 8.46 | 8.46 | 8.44 | 8.46 | 8.46 | 0.24% | 6,022 |
| Jan 14, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | - | 6,813 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 13,671 |
| Jan 12, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | 0.24% | 3,846 |
| Jan 9, 2026 | 8.44 | 8.48 | 8.44 | 8.44 | 8.44 | - | 508,417 |
| Jan 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 3,365 |
| Jan 7, 2026 | 8.44 | 8.46 | 8.44 | 8.44 | 8.44 | -0.24% | 107,637 |
| Jan 6, 2026 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.48% | 4,302 |
| Jan 5, 2026 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 55,267 |
| Jan 2, 2026 | 8.44 | 8.46 | 8.42 | 8.44 | 8.44 | - | 48,799 |
| Dec 30, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | - | 229,872 |
| Dec 29, 2025 | 8.46 | 8.46 | 8.42 | 8.44 | 8.44 | -0.24% | 69,956 |
| Dec 23, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.24% | 122,833 |
| Dec 22, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 16,085 |
| Dec 19, 2025 | 8.44 | 8.46 | 8.42 | 8.42 | 8.42 | - | 259,495 |
| Dec 18, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 282,791 |
| Dec 17, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 40,641 |
| Dec 16, 2025 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 131,130 |
| Dec 15, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 824 |
| Dec 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 5,575 |
| Dec 11, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 36,521 |
| Dec 10, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 188,953 |
| Dec 9, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 171,836 |
| Dec 8, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 135,893 |