Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 49.60
-0.20 (-0.40%)
Sep 19, 2025, 4:25 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 51.00 | 51.00 | 49.30 | 49.60 | 49.60 | -0.40% | 9,227 |
| Sep 18, 2025 | 50.20 | 50.20 | 46.80 | 49.80 | 49.80 | -1.58% | 106,670 |
| Sep 17, 2025 | 49.00 | 51.00 | 49.00 | 50.60 | 50.60 | 3.27% | 44,629 |
| Sep 16, 2025 | 49.00 | 49.90 | 48.60 | 49.00 | 49.00 | 0.20% | 44,365 |
| Sep 15, 2025 | 48.50 | 48.90 | 48.50 | 48.90 | 48.90 | 0.20% | 16,713 |
| Sep 12, 2025 | 49.00 | 49.10 | 48.40 | 48.80 | 48.80 | -0.41% | 21,224 |
| Sep 11, 2025 | 48.50 | 49.10 | 48.20 | 49.00 | 49.00 | 0.82% | 21,380 |
| Sep 10, 2025 | 49.40 | 49.60 | 48.60 | 48.60 | 48.60 | - | 13,603 |
| Sep 9, 2025 | 49.00 | 49.30 | 48.10 | 48.60 | 48.60 | -0.61% | 48,645 |
| Sep 8, 2025 | 50.40 | 50.40 | 48.10 | 48.90 | 48.90 | -2.20% | 668,372 |
| Sep 5, 2025 | 49.10 | 51.00 | 48.40 | 50.00 | 50.00 | 1.83% | 71,103 |
| Sep 4, 2025 | 49.00 | 49.30 | 48.00 | 49.10 | 49.10 | 0.20% | 134,860 |
| Sep 3, 2025 | 52.60 | 52.60 | 49.00 | 49.00 | 49.00 | -5.77% | 150,222 |
| Sep 2, 2025 | 51.80 | 52.20 | 50.60 | 52.00 | 52.00 | 0.39% | 43,858 |
| Sep 1, 2025 | 52.80 | 52.80 | 51.20 | 51.80 | 51.80 | 0.39% | 8,368 |
| Aug 29, 2025 | 53.00 | 53.00 | 51.20 | 51.60 | 51.60 | -0.77% | 17,522 |
| Aug 28, 2025 | 52.80 | 52.80 | 51.40 | 52.00 | 52.00 | -1.52% | 15,966 |
| Aug 27, 2025 | 51.80 | 52.80 | 50.80 | 52.80 | 52.80 | - | 102,612 |
| Aug 26, 2025 | 53.00 | 53.00 | 51.00 | 52.80 | 52.80 | 1.54% | 21,719 |
| Aug 25, 2025 | 51.00 | 52.60 | 49.80 | 52.00 | 52.00 | 2.36% | 44,479 |
| Aug 22, 2025 | 53.00 | 53.00 | 50.40 | 50.80 | 50.80 | -4.15% | 36,361 |
| Aug 21, 2025 | 51.20 | 53.00 | 51.20 | 53.00 | 53.00 | 2.71% | 30,880 |
| Aug 20, 2025 | 51.60 | 53.60 | 51.60 | 51.60 | 51.60 | -2.64% | 148,312 |
| Aug 19, 2025 | 53.40 | 53.40 | 51.20 | 53.00 | 53.00 | - | 67,569 |
| Aug 18, 2025 | 54.80 | 55.60 | 51.20 | 53.00 | 53.00 | - | 279,876 |
| Aug 15, 2025 | 50.00 | 53.00 | 49.00 | 53.00 | 53.00 | 10.42% | 908,552 |
| Aug 14, 2025 | 49.60 | 49.60 | 46.50 | 48.00 | 48.00 | -0.21% | 40,206 |
| Aug 13, 2025 | 48.10 | 48.30 | 47.10 | 48.10 | 48.10 | - | 12,677 |
| Aug 12, 2025 | 49.40 | 49.40 | 47.30 | 48.10 | 48.10 | -3.22% | 17,579 |
| Aug 11, 2025 | 49.80 | 49.90 | 49.00 | 49.70 | 49.70 | 1.43% | 28,441 |
| Aug 8, 2025 | 49.50 | 49.50 | 48.20 | 49.00 | 49.00 | 2.73% | 61,141 |
| Aug 7, 2025 | 47.00 | 49.10 | 46.60 | 47.70 | 47.70 | 3.47% | 54,791 |
| Aug 6, 2025 | 47.40 | 47.40 | 46.10 | 46.10 | 46.10 | -1.50% | 5,770 |
| Aug 5, 2025 | 47.40 | 47.60 | 45.30 | 46.80 | 46.80 | -1.27% | 21,226 |
| Aug 4, 2025 | 48.00 | 48.40 | 47.30 | 47.40 | 47.40 | 0.85% | 20,617 |
| 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 |