Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 47.00
-1.50 (-3.09%)
Aug 1, 2025, 4:25 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.00 | 49.30 | 46.40 | 47.00 | 47.00 | -3.09% | 17,548 |
| Jul 31, 2025 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 10,971 |
| Jul 30, 2025 | 49.80 | 49.80 | 47.00 | 49.00 | 49.00 | 1.03% | 14,149 |
| Jul 29, 2025 | 48.20 | 50.40 | 48.20 | 48.50 | 48.50 | -1.02% | 39,807 |
| Jul 28, 2025 | 48.00 | 49.60 | 48.00 | 49.00 | 49.00 | 2.08% | 23,657 |
| Jul 25, 2025 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 1.69% | 25,371 |
| Jul 24, 2025 | 47.20 | 48.00 | 47.00 | 47.20 | 47.20 | 0.43% | 37,532 |
| Jul 23, 2025 | 46.90 | 48.90 | 46.50 | 47.00 | 47.00 | 0.86% | 41,967 |
| Jul 22, 2025 | 48.90 | 48.90 | 45.60 | 46.60 | 46.60 | -2.71% | 53,363 |
| Jul 21, 2025 | 48.00 | 48.50 | 46.90 | 47.90 | 47.90 | 2.35% | 34,362 |
| Jul 18, 2025 | 44.50 | 46.80 | 44.50 | 46.80 | 46.80 | 5.88% | 21,037 |
| Jul 17, 2025 | 44.50 | 44.50 | 44.10 | 44.20 | 44.20 | -0.67% | 17,326 |
| Jul 16, 2025 | 43.50 | 44.60 | 43.50 | 44.50 | 44.50 | 1.37% | 17,031 |
| Jul 15, 2025 | 43.30 | 43.90 | 43.30 | 43.90 | 43.90 | 0.92% | 4,593 |
| Jul 14, 2025 | 43.60 | 44.00 | 43.00 | 43.50 | 43.50 | -0.23% | 19,961 |
| Jul 11, 2025 | 43.00 | 43.90 | 41.80 | 43.60 | 43.60 | 1.40% | 89,935 |
| Jul 10, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - | 5,067 |
| Jul 9, 2025 | 44.00 | 44.00 | 42.20 | 43.00 | 43.00 | -0.92% | 15,842 |
| Jul 8, 2025 | 44.00 | 44.00 | 42.50 | 43.40 | 43.40 | -0.23% | 25,074 |
| Jul 7, 2025 | 42.00 | 43.80 | 40.80 | 43.50 | 43.50 | 1.87% | 23,181 |
| Jul 4, 2025 | 43.40 | 43.40 | 41.80 | 42.70 | 42.70 | 1.91% | 2,176 |
| Jul 3, 2025 | 42.20 | 43.30 | 41.80 | 41.90 | 41.90 | -0.48% | 71,802 |
| Jul 2, 2025 | 41.40 | 42.20 | 41.40 | 42.10 | 42.10 | 1.20% | 24,779 |
| Jul 1, 2025 | 41.00 | 41.60 | 40.10 | 41.60 | 41.60 | 0.24% | 24,839 |
| Jun 30, 2025 | 42.60 | 42.60 | 40.00 | 41.50 | 41.50 | 2.98% | 20,675 |
| Jun 27, 2025 | 40.50 | 40.50 | 39.50 | 40.30 | 40.30 | 0.50% | 12,420 |
| Jun 26, 2025 | 41.50 | 41.50 | 39.80 | 40.10 | 40.10 | -3.61% | 21,378 |
| Jun 25, 2025 | 42.00 | 42.20 | 41.40 | 41.60 | 41.60 | -0.72% | 26,586 |
| Jun 24, 2025 | 42.20 | 42.20 | 41.20 | 41.90 | 41.90 | -0.24% | 14,970 |
| Jun 23, 2025 | 40.00 | 43.20 | 39.90 | 42.00 | 42.00 | 6.60% | 219,962 |
| Jun 20, 2025 | 38.40 | 40.00 | 38.40 | 39.40 | 39.40 | 3.96% | 60,903 |
| Jun 19, 2025 | 38.60 | 38.60 | 37.00 | 37.90 | 37.90 | 1.07% | 14,119 |
| Jun 18, 2025 | 39.50 | 39.50 | 37.30 | 37.50 | 37.50 | -0.79% | 12,238 |
| Jun 17, 2025 | 39.80 | 39.80 | 37.40 | 37.80 | 37.80 | -0.79% | 16,833 |
| Jun 16, 2025 | 39.90 | 40.00 | 36.90 | 38.10 | 38.10 | -3.79% | 90,962 |
| Jun 13, 2025 | 39.00 | 39.70 | 38.00 | 39.60 | 39.60 | 4.21% | 84,205 |
| Jun 12, 2025 | 38.20 | 38.40 | 37.10 | 38.00 | 38.00 | 1.33% | 28,610 |
| Jun 11, 2025 | 38.50 | 38.90 | 37.40 | 37.50 | 37.50 | -1.83% | 21,603 |
| Jun 10, 2025 | 40.00 | 40.00 | 38.10 | 38.20 | 38.20 | 1.06% | 14,210 |
| Jun 6, 2025 | 37.70 | 38.50 | 37.30 | 37.80 | 37.80 | 1.34% | 29,869 |
| Jun 5, 2025 | 38.00 | 38.00 | 37.00 | 37.30 | 37.30 | -1.84% | 18,009 |
| Jun 4, 2025 | 39.00 | 39.50 | 37.70 | 38.00 | 38.00 | 1.33% | 56,970 |
| Jun 3, 2025 | 37.00 | 38.20 | 37.00 | 37.50 | 37.50 | 0.81% | 21,996 |
| Jun 2, 2025 | 37.70 | 37.90 | 36.40 | 37.20 | 37.20 | -1.33% | 44,192 |
| May 30, 2025 | 39.30 | 39.30 | 37.30 | 37.70 | 37.70 | -0.53% | 16,966 |
| May 28, 2025 | 39.00 | 39.10 | 36.10 | 37.90 | 37.90 | -2.57% | 41,779 |
| May 27, 2025 | 40.30 | 40.30 | 38.50 | 38.90 | 38.90 | 3.46% | 12,982 |
| May 26, 2025 | 39.60 | 41.00 | 37.60 | 37.60 | 37.60 | -4.08% | 79,930 |
| May 23, 2025 | 36.90 | 40.70 | 36.40 | 39.20 | 39.20 | 3.98% | 402,713 |
| May 22, 2025 | 37.90 | 37.90 | 36.60 | 37.70 | 37.70 | -0.79% | 39,739 |