Vow ASA (OSL:VOW)
Norway · Delayed Price · Currency is NOK 1.514
-0.036 (-2.32%)
Oct 24, 2025, 3:37 PM CET
Vow ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 587,539 |
| Oct 23, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 744,724 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -4.46% | 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 | -13.02% | 5,210,485 |
| Oct 17, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | -2.04% | 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 | -0.52% | 588,468 |
| Oct 13, 2025 | 1.94 | 1.98 | 1.90 | 1.93 | 1.93 | -3.98% | 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 | -4.72% | 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 | 2.42% | 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 | 2.19 | 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 |
| Sep 26, 2025 | 1.96 | 2.07 | 1.96 | 2.00 | 2.00 | -0.50% | 342,207 |
| Sep 25, 2025 | 2.10 | 2.12 | 2.01 | 2.01 | 2.01 | -3.83% | 659,475 |
| Sep 24, 2025 | 2.00 | 2.14 | 2.00 | 2.09 | 2.09 | 0.48% | 656,007 |
| Sep 23, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | 0.97% | 171,982 |
| Sep 22, 2025 | 2.15 | 2.15 | 1.98 | 2.06 | 2.06 | -0.48% | 1,217,017 |
| Sep 19, 2025 | 2.07 | 2.09 | 2.04 | 2.07 | 2.07 | -0.48% | 375,137 |
| Sep 18, 2025 | 2.05 | 2.17 | 1.97 | 2.08 | 2.08 | - | 1,212,068 |
| Sep 17, 2025 | 2.19 | 2.19 | 2.06 | 2.08 | 2.08 | -5.88% | 1,403,963 |
| Sep 16, 2025 | 2.17 | 2.24 | 2.17 | 2.21 | 2.21 | -0.45% | 456,090 |
| Sep 15, 2025 | 2.32 | 2.32 | 2.17 | 2.22 | 2.22 | -2.63% | 1,250,570 |
| Sep 12, 2025 | 2.35 | 2.35 | 2.22 | 2.28 | 2.28 | -1.72% | 1,290,583 |
| Sep 11, 2025 | 2.09 | 2.38 | 2.07 | 2.32 | 2.32 | 11.00% | 3,011,302 |
| Sep 10, 2025 | 2.12 | 2.13 | 2.05 | 2.09 | 2.09 | 1.46% | 1,024,330 |
| Sep 9, 2025 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -0.48% | 936,078 |
| Sep 8, 2025 | 2.10 | 2.15 | 2.06 | 2.07 | 2.07 | -1.43% | 1,088,453 |
| Sep 5, 2025 | 2.11 | 2.24 | 2.08 | 2.10 | 2.10 | -1.87% | 2,043,582 |
| Sep 4, 2025 | 2.25 | 2.28 | 2.14 | 2.14 | 2.14 | -4.46% | 2,361,186 |
| Sep 3, 2025 | 2.14 | 2.27 | 2.11 | 2.24 | 2.24 | 8.74% | 5,454,944 |
| Sep 2, 2025 | 2.02 | 2.12 | 1.97 | 2.06 | 2.06 | 8.42% | 4,619,925 |
| Sep 1, 2025 | 1.70 | 1.92 | 1.68 | 1.90 | 1.90 | 12.43% | 2,595,288 |
| Aug 29, 2025 | 1.75 | 1.79 | 1.66 | 1.69 | 1.69 | -3.98% | 725,881 |
| Aug 28, 2025 | 1.64 | 1.85 | 1.58 | 1.76 | 1.76 | 9.32% | 4,617,175 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.56 | 1.61 | 1.61 | -1.83% | 1,187,966 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 668,009 |
| Aug 25, 2025 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | - | 725,383 |
| Aug 22, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | -1.18% | 1,038,892 |
| Aug 21, 2025 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -2.30% | 1,213,231 |
| Aug 20, 2025 | 1.60 | 1.84 | 1.58 | 1.74 | 1.74 | 9.43% | 4,326,743 |
| Aug 19, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 333,849 |
| Aug 18, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -1.84% | 214,840 |