Vow ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.69	2.71	2.66	2.69	2.69	0.75%	441,838
Feb 19, 2026	2.71	2.72	2.66	2.67	2.67	-1.48%	383,005
Feb 18, 2026	2.70	2.74	2.68	2.71	2.71	1.12%	634,772
Feb 17, 2026	2.65	2.70	2.60	2.68	2.68	1.71%	1,217,920
Feb 16, 2026	2.61	2.65	2.60	2.63	2.63	0.77%	964,203
Feb 13, 2026	2.52	2.62	2.52	2.61	2.61	2.35%	920,915
Feb 12, 2026	2.56	2.58	2.53	2.55	2.55	0.20%	479,920
Feb 11, 2026	2.62	2.62	2.52	2.55	2.55	-2.49%	1,461,576
Feb 10, 2026	2.70	2.70	2.61	2.61	2.61	-0.57%	565,389
Feb 9, 2026	2.61	2.73	2.61	2.63	2.63	1.35%	1,278,076
Feb 6, 2026	2.55	2.61	2.42	2.59	2.59	2.78%	1,614,038
Feb 5, 2026	2.59	2.62	2.52	2.52	2.52	-2.89%	990,163
Feb 4, 2026	2.71	2.79	2.55	2.60	2.60	-2.44%	1,792,659
Feb 3, 2026	2.65	2.70	2.63	2.66	2.66	-1.66%	752,578
Feb 2, 2026	2.65	2.73	2.62	2.71	2.71	0.56%	828,114
Jan 30, 2026	2.67	2.71	2.60	2.69	2.69	0.37%	684,240
Jan 29, 2026	2.75	2.75	2.68	2.68	2.68	-2.01%	1,492,498
Jan 28, 2026	2.75	2.80	2.58	2.74	2.74	-6.97%	3,661,767
Jan 27, 2026	2.92	2.95	2.86	2.94	2.94	2.08%	1,222,942
Jan 26, 2026	2.81	2.92	2.75	2.88	2.88	2.13%	3,079,551
Jan 23, 2026	2.73	2.84	2.70	2.82	2.82	3.30%	2,632,629
Jan 22, 2026	2.60	2.75	2.56	2.73	2.73	6.02%	3,445,635
Jan 21, 2026	2.60	2.60	2.52	2.58	2.58	-0.77%	590,901
Jan 20, 2026	2.65	2.65	2.56	2.60	2.60	-0.95%	657,901
Jan 19, 2026	2.61	2.64	2.58	2.62	2.62	-0.38%	1,223,158
Jan 16, 2026	2.50	2.63	2.50	2.63	2.63	4.16%	836,540
Jan 15, 2026	2.55	2.58	2.49	2.53	2.53	-1.56%	1,216,690
Jan 14, 2026	2.60	2.60	2.51	2.57	2.57	-0.97%	1,545,464
Jan 13, 2026	2.59	2.64	2.57	2.59	2.59	-	1,397,339
Jan 12, 2026	2.62	2.66	2.57	2.59	2.59	-1.15%	1,051,530
Jan 9, 2026	2.50	2.64	2.45	2.62	2.62	6.07%	1,652,129
Jan 8, 2026	2.46	2.52	2.45	2.47	2.47	0.61%	1,077,742
Jan 7, 2026	2.52	2.55	2.44	2.46	2.46	-2.58%	2,839,616
Jan 6, 2026	2.61	2.64	2.52	2.52	2.52	-3.45%	2,395,996
Jan 5, 2026	2.72	2.72	2.59	2.61	2.61	-4.40%	3,276,649
Jan 2, 2026	2.79	2.86	2.71	2.73	2.73	-2.15%	2,393,020
Dec 30, 2025	2.84	2.89	2.75	2.79	2.79	-1.06%	2,804,779
Dec 29, 2025	2.64	2.85	2.60	2.82	2.82	9.30%	4,007,068
Dec 23, 2025	2.58	2.60	2.54	2.58	2.58	-	2,350,635
Dec 22, 2025	2.53	2.62	2.53	2.58	2.58	2.58%	2,534,721
Dec 19, 2025	2.53	2.65	2.50	2.52	2.52	0.60%	4,647,367
Dec 18, 2025	2.62	2.62	2.50	2.50	2.50	-2.15%	3,913,766
Dec 17, 2025	2.39	2.69	2.36	2.56	2.56	-17.85%	66,987,573
Dec 16, 2025	3.15	3.22	3.00	3.11	3.11	-1.27%	1,752,746
Dec 15, 2025	3.26	3.32	3.15	3.15	3.15	-0.63%	3,079,003
Dec 12, 2025	3.03	3.19	2.90	3.17	3.17	3.93%	3,870,953
Dec 11, 2025	3.20	3.35	2.96	3.05	3.05	-4.69%	3,652,324
Dec 10, 2025	3.38	3.50	3.16	3.20	3.20	-4.19%	4,761,661
Dec 9, 2025	3.10	3.43	2.88	3.34	3.34	10.78%	5,107,050
Dec 8, 2025	2.94	3.15	2.90	3.02	3.02	4.87%	7,157,277