Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 37.50
+1.40 (3.88%)
Aug 4, 2026, 4:25 PM CET
Xplora Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 35.60 | 37.50 | 35.60 | 37.50 | 37.50 | 3.88% | 92,991 |
| Aug 3, 2026 | 36.80 | 36.90 | 35.95 | 36.10 | 36.10 | -1.37% | 68,516 |
| Jul 31, 2026 | 37.40 | 37.40 | 36.55 | 36.60 | 36.60 | 0.83% | 66,794 |
| Jul 30, 2026 | 35.95 | 36.55 | 35.95 | 36.30 | 36.30 | 0.28% | 35,775 |
| Jul 29, 2026 | 36.50 | 36.75 | 36.20 | 36.20 | 36.20 | 0.14% | 48,729 |
| Jul 28, 2026 | 35.70 | 36.40 | 35.70 | 36.15 | 36.15 | -0.28% | 53,481 |
| Jul 27, 2026 | 35.80 | 36.95 | 35.75 | 36.25 | 36.25 | 2.55% | 47,921 |
| Jul 24, 2026 | 37.00 | 37.05 | 35.35 | 35.35 | 35.35 | -3.68% | 88,355 |
| Jul 23, 2026 | 36.05 | 39.15 | 36.05 | 36.70 | 36.70 | -1.74% | 56,980 |
| Jul 22, 2026 | 37.90 | 39.30 | 37.10 | 37.35 | 37.35 | -0.27% | 128,005 |
| Jul 21, 2026 | 36.95 | 37.90 | 36.80 | 37.45 | 37.45 | 3.03% | 65,304 |
| Jul 20, 2026 | 36.25 | 37.90 | 35.95 | 36.35 | 36.35 | 2.11% | 56,082 |
| Jul 17, 2026 | 36.00 | 36.00 | 35.00 | 35.60 | 35.60 | -0.70% | 157,474 |
| Jul 16, 2026 | 37.20 | 37.20 | 35.85 | 35.85 | 35.85 | -3.76% | 121,755 |
| Jul 15, 2026 | 37.15 | 37.75 | 37.00 | 37.25 | 37.25 | -1.19% | 84,797 |
| Jul 14, 2026 | 36.95 | 37.80 | 35.85 | 37.70 | 37.70 | 1.89% | 149,285 |
| Jul 13, 2026 | 37.60 | 38.20 | 37.00 | 37.00 | 37.00 | -3.01% | 90,002 |
| Jul 10, 2026 | 39.05 | 40.00 | 37.80 | 38.15 | 38.15 | -1.55% | 80,855 |
| Jul 9, 2026 | 38.55 | 38.90 | 38.30 | 38.75 | 38.75 | 1.04% | 35,529 |
| Jul 8, 2026 | 38.55 | 38.55 | 36.90 | 38.35 | 38.35 | -0.13% | 100,012 |
| Jul 7, 2026 | 38.10 | 38.80 | 38.10 | 38.40 | 38.40 | -0.26% | 40,718 |
| Jul 6, 2026 | 39.50 | 39.50 | 38.30 | 38.50 | 38.50 | -2.04% | 48,369 |
| Jul 3, 2026 | 38.00 | 39.30 | 37.80 | 39.30 | 39.30 | 3.42% | 64,003 |
| Jul 2, 2026 | 38.05 | 38.55 | 37.60 | 38.00 | 38.00 | 1.33% | 13,310 |
| Jul 1, 2026 | 38.25 | 38.25 | 37.25 | 37.50 | 37.50 | -0.40% | 34,195 |
| Jun 30, 2026 | 37.00 | 38.65 | 37.00 | 37.65 | 37.65 | -1.31% | 52,584 |
| Jun 29, 2026 | 39.00 | 39.00 | 37.75 | 38.15 | 38.15 | 1.19% | 77,802 |
| Jun 26, 2026 | 38.50 | 38.55 | 37.40 | 37.70 | 37.70 | -1.95% | 40,070 |
| Jun 25, 2026 | 39.00 | 39.05 | 38.45 | 38.45 | 38.45 | -0.65% | 59,611 |
| Jun 24, 2026 | 40.05 | 40.20 | 38.50 | 38.70 | 38.70 | -2.89% | 171,405 |
| Jun 23, 2026 | 40.10 | 40.20 | 39.50 | 39.85 | 39.85 | -1.24% | 45,842 |
| Jun 22, 2026 | 43.40 | 43.40 | 39.90 | 40.35 | 40.35 | - | 98,785 |
| Jun 19, 2026 | 40.55 | 41.40 | 39.95 | 40.35 | 40.35 | - | 57,676 |
| Jun 18, 2026 | 40.85 | 40.90 | 40.15 | 40.35 | 40.35 | -1.10% | 68,189 |
| Jun 17, 2026 | 41.90 | 41.90 | 40.80 | 40.80 | 40.80 | -1.45% | 73,825 |
| Jun 16, 2026 | 42.95 | 42.95 | 41.30 | 41.40 | 41.40 | -0.84% | 147,231 |
| Jun 15, 2026 | 40.70 | 42.45 | 40.70 | 41.75 | 41.75 | 3.09% | 71,976 |
| Jun 12, 2026 | 41.15 | 41.45 | 40.50 | 40.50 | 40.50 | 0.87% | 344,562 |
| Jun 11, 2026 | 40.65 | 41.40 | 40.15 | 40.15 | 40.15 | -2.55% | 99,852 |
| Jun 10, 2026 | 42.00 | 42.10 | 40.60 | 41.20 | 41.20 | -0.12% | 141,610 |
| Jun 9, 2026 | 42.00 | 42.20 | 41.25 | 41.25 | 41.25 | -1.79% | 71,050 |
| Jun 8, 2026 | 43.65 | 43.65 | 41.60 | 42.00 | 42.00 | -2.33% | 127,844 |
| Jun 5, 2026 | 43.25 | 43.55 | 42.55 | 43.00 | 43.00 | - | 70,306 |
| Jun 4, 2026 | 42.10 | 44.15 | 42.10 | 43.00 | 43.00 | -0.35% | 210,261 |
| Jun 3, 2026 | 45.50 | 45.70 | 43.15 | 43.15 | 43.15 | -4.75% | 129,539 |
| Jun 2, 2026 | 46.20 | 46.20 | 44.70 | 45.30 | 45.30 | 1.23% | 100,859 |
| Jun 1, 2026 | 45.50 | 46.40 | 44.35 | 44.75 | 44.75 | -0.89% | 228,941 |
| May 29, 2026 | 44.00 | 46.10 | 43.75 | 45.15 | 45.15 | 1.35% | 283,730 |
| May 28, 2026 | 43.00 | 45.25 | 43.00 | 44.55 | 44.55 | 3.01% | 210,173 |
| May 27, 2026 | 44.35 | 45.00 | 43.00 | 43.25 | 43.25 | -3.14% | 189,626 |