Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 56.00
-1.20 (-2.10%)
Feb 23, 2026, 3:45 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.60 | 57.80 | 56.20 | 57.20 | 57.20 | 0.35% | 44,615 |
| Feb 19, 2026 | 55.80 | 57.00 | 55.20 | 57.00 | 57.00 | 2.52% | 67,255 |
| Feb 18, 2026 | 55.00 | 56.20 | 54.60 | 55.60 | 55.60 | 1.46% | 115,772 |
| Feb 17, 2026 | 54.20 | 55.80 | 53.20 | 54.80 | 54.80 | 3.40% | 187,711 |
| Feb 16, 2026 | 52.00 | 54.20 | 52.00 | 53.00 | 53.00 | 1.15% | 47,258 |
| Feb 13, 2026 | 52.20 | 52.80 | 51.40 | 52.40 | 52.40 | -0.38% | 26,504 |
| Feb 12, 2026 | 53.00 | 53.00 | 52.20 | 52.60 | 52.60 | - | 60,664 |
| Feb 11, 2026 | 55.40 | 55.40 | 51.60 | 52.60 | 52.60 | -0.38% | 60,459 |
| Feb 10, 2026 | 52.80 | 53.00 | 50.60 | 52.80 | 52.80 | - | 125,553 |
| Feb 9, 2026 | 53.00 | 53.60 | 51.40 | 52.80 | 52.80 | -2.94% | 219,040 |
| Feb 6, 2026 | 53.20 | 55.20 | 53.20 | 54.40 | 54.40 | 1.87% | 75,477 |
| Feb 5, 2026 | 55.00 | 55.00 | 52.80 | 53.40 | 53.40 | -2.20% | 113,395 |
| Feb 4, 2026 | 56.00 | 56.00 | 53.20 | 54.60 | 54.60 | - | 42,336 |
| Feb 3, 2026 | 53.40 | 56.40 | 53.40 | 54.60 | 54.60 | 1.11% | 164,685 |
| Feb 2, 2026 | 51.60 | 54.00 | 51.60 | 54.00 | 54.00 | 0.37% | 50,661 |
| Jan 30, 2026 | 54.00 | 54.00 | 53.20 | 53.80 | 53.80 | -0.37% | 48,019 |
| Jan 29, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.37% | 42,689 |
| Jan 28, 2026 | 54.00 | 54.00 | 53.00 | 53.80 | 53.80 | - | 37,754 |
| Jan 27, 2026 | 52.00 | 54.20 | 52.00 | 53.80 | 53.80 | 0.75% | 42,892 |
| Jan 26, 2026 | 53.00 | 54.20 | 51.40 | 53.40 | 53.40 | 0.38% | 76,226 |
| Jan 23, 2026 | 49.60 | 53.60 | 49.60 | 53.20 | 53.20 | 5.14% | 97,080 |
| Jan 22, 2026 | 48.30 | 50.60 | 48.30 | 50.60 | 50.60 | 4.55% | 74,763 |
| Jan 21, 2026 | 48.60 | 48.60 | 47.50 | 48.40 | 48.40 | -0.21% | 26,504 |
| Jan 20, 2026 | 47.10 | 48.60 | 46.90 | 48.50 | 48.50 | 2.97% | 302,240 |
| Jan 19, 2026 | 48.50 | 48.60 | 47.00 | 47.10 | 47.10 | -2.89% | 60,623 |
| Jan 16, 2026 | 48.90 | 49.20 | 48.50 | 48.50 | 48.50 | -0.61% | 25,505 |
| Jan 15, 2026 | 48.80 | 49.10 | 48.40 | 48.80 | 48.80 | 0.62% | 21,207 |
| Jan 14, 2026 | 49.40 | 49.50 | 48.40 | 48.50 | 48.50 | -0.41% | 104,926 |
| Jan 13, 2026 | 48.00 | 49.60 | 48.00 | 48.70 | 48.70 | 1.46% | 93,426 |
| Jan 12, 2026 | 48.00 | 48.10 | 46.50 | 48.00 | 48.00 | - | 47,357 |
| Jan 9, 2026 | 49.00 | 49.80 | 47.60 | 48.00 | 48.00 | -2.83% | 151,162 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.00 | 49.40 | 49.40 | -0.40% | 78,345 |
| Jan 7, 2026 | 50.20 | 50.80 | 49.00 | 49.60 | 49.60 | -1.20% | 111,389 |
| Jan 6, 2026 | 49.90 | 50.40 | 48.80 | 50.20 | 50.20 | 1.21% | 47,274 |
| Jan 5, 2026 | 49.40 | 49.90 | 48.30 | 49.60 | 49.60 | -1.59% | 60,224 |
| Jan 2, 2026 | 51.00 | 53.80 | 50.20 | 50.40 | 50.40 | -3.08% | 47,331 |
| Dec 30, 2025 | 51.60 | 52.20 | 50.60 | 52.00 | 52.00 | -0.76% | 50,081 |
| Dec 29, 2025 | 52.60 | 53.20 | 51.60 | 52.40 | 52.40 | -0.76% | 67,296 |
| Dec 23, 2025 | 51.60 | 52.80 | 51.60 | 52.80 | 52.80 | - | 15,923 |
| Dec 22, 2025 | 52.00 | 52.80 | 51.40 | 52.80 | 52.80 | 1.54% | 33,608 |
| Dec 19, 2025 | 51.80 | 52.20 | 50.60 | 52.00 | 52.00 | - | 345,901 |
| Dec 18, 2025 | 51.40 | 52.20 | 50.40 | 52.00 | 52.00 | 1.17% | 100,837 |
| Dec 17, 2025 | 52.40 | 52.40 | 49.60 | 51.40 | 51.40 | - | 76,960 |
| Dec 16, 2025 | 52.00 | 52.00 | 50.60 | 51.40 | 51.40 | -0.77% | 65,448 |
| Dec 15, 2025 | 52.40 | 52.40 | 51.20 | 51.80 | 51.80 | -0.38% | 64,185 |
| Dec 12, 2025 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -3.70% | 68,467 |
| Dec 11, 2025 | 53.60 | 54.20 | 51.60 | 54.00 | 54.00 | -4.59% | 1,478,691 |
| Dec 10, 2025 | 54.00 | 56.60 | 54.00 | 56.60 | 56.60 | 1.43% | 6,312 |
| Dec 9, 2025 | 53.00 | 56.00 | 53.00 | 55.80 | 55.80 | 1.82% | 65,623 |
| Dec 8, 2025 | 56.00 | 56.00 | 54.40 | 54.80 | 54.80 | -2.14% | 92,897 |