Vow ASA (OSL:VOW)
Norway · Delayed Price · Currency is NOK 2.875
+0.110 (3.98%)
At close: Dec 5, 2025
Vow ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.91 | 2.97 | 2.66 | 2.88 | 2.88 | 3.98% | 5,466,264 |
| Dec 4, 2025 | 2.39 | 2.81 | 2.20 | 2.77 | 2.77 | 19.44% | 8,340,431 |
| Dec 3, 2025 | 2.27 | 2.40 | 2.24 | 2.32 | 2.32 | 3.81% | 2,257,081 |
| Dec 2, 2025 | 2.14 | 2.29 | 2.12 | 2.23 | 2.23 | 5.19% | 1,357,762 |
| Dec 1, 2025 | 2.07 | 2.18 | 2.02 | 2.12 | 2.12 | 2.42% | 1,376,317 |
| Nov 28, 2025 | 1.92 | 2.07 | 1.89 | 2.07 | 2.07 | 23.95% | 10,156,334 |
| Nov 27, 2025 | 1.72 | 1.82 | 1.65 | 1.67 | 1.67 | 2.58% | 5,086,985 |
| Nov 26, 2025 | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | 0.99% | 371,814 |
| Nov 25, 2025 | 1.65 | 1.69 | 1.61 | 1.61 | 1.61 | 1.38% | 1,423,084 |
| Nov 24, 2025 | 1.62 | 1.66 | 1.56 | 1.59 | 1.59 | -2.33% | 245,321 |
| Nov 21, 2025 | 1.59 | 1.67 | 1.57 | 1.63 | 1.63 | 3.83% | 1,298,870 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -3.21% | 837,970 |
| Nov 19, 2025 | 1.45 | 1.65 | 1.45 | 1.62 | 1.62 | 9.61% | 2,791,041 |
| Nov 18, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -4.27% | 1,200,829 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -4.10% | 156,494 |
| Nov 14, 2025 | 1.60 | 1.62 | 1.50 | 1.61 | 1.61 | 0.63% | 489,251 |
| Nov 13, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | 0.63% | 256,337 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 851,306 |
| Nov 11, 2025 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | -1.68% | 105,977 |
| Nov 10, 2025 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 1.83% | 304,187 |
| Nov 7, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 1.24% | 106,544 |
| Nov 6, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 516,938 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | -2.05% | 253,364 |
| Nov 4, 2025 | 1.56 | 1.68 | 1.55 | 1.66 | 1.66 | 5.06% | 1,751,571 |
| Nov 3, 2025 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | -0.25% | 421,115 |
| Oct 31, 2025 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 2.72% | 200,015 |
| Oct 30, 2025 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -7.99% | 1,370,825 |
| Oct 29, 2025 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 5.01% | 965,108 |
| Oct 28, 2025 | 1.50 | 1.69 | 1.48 | 1.60 | 1.60 | 6.53% | 827,170 |
| Oct 27, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -1.70% | 230,500 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.55% | 587,539 |
| Oct 23, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 3.06% | 744,724 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -4.20% | 1,940,347 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -5.99% | 3,761,062 |
| Oct 20, 2025 | 1.68 | 1.76 | 1.58 | 1.67 | 1.67 | -13.20% | 5,210,485 |
| Oct 17, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | -1.84% | 327,487 |
| Oct 16, 2025 | 1.92 | 1.99 | 1.92 | 1.96 | 1.96 | - | 492,929 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 2.08% | 334,423 |
| Oct 14, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | -0.72% | 588,468 |
| Oct 13, 2025 | 1.94 | 1.98 | 1.90 | 1.93 | 1.93 | -3.78% | 966,872 |
| Oct 10, 2025 | 2.00 | 2.03 | 1.95 | 2.01 | 2.01 | 0.50% | 462,550 |
| Oct 9, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | 810,526 |
| Oct 8, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -4.49% | 706,227 |
| Oct 7, 2025 | 2.15 | 2.16 | 2.10 | 2.12 | 2.12 | - | 630,182 |
| Oct 6, 2025 | 2.17 | 2.18 | 2.11 | 2.12 | 2.12 | - | 602,360 |
| Oct 3, 2025 | 2.07 | 2.23 | 2.05 | 2.12 | 2.12 | 2.17% | 521,487 |
| Oct 2, 2025 | 2.20 | 2.21 | 2.05 | 2.07 | 2.07 | -6.33% | 633,692 |
| Oct 1, 2025 | 2.15 | 2.29 | 2.08 | 2.21 | 2.21 | 4.25% | 1,418,792 |
| Sep 30, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.20% | 699,587 |
| Sep 29, 2025 | 2.12 | 2.25 | 2.12 | 2.19 | 2.19 | 9.50% | 1,749,485 |