Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 22.35
-0.65 (-2.83%)
Oct 19, 2026, 4:25 PM CET
Xplora Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 22.90 | 22.90 | 21.70 | 22.35 | 22.35 | -2.83% | 129,491 |
| Oct 16, 2026 | 22.20 | 23.00 | 21.95 | 23.00 | 23.00 | 3.60% | 166,641 |
| Oct 15, 2026 | 22.00 | 22.40 | 21.75 | 22.20 | 22.20 | 0.68% | 39,746 |
| Oct 14, 2026 | 22.60 | 22.85 | 22.00 | 22.05 | 22.05 | -2.43% | 84,437 |
| Oct 13, 2026 | 25.00 | 25.00 | 21.65 | 22.60 | 22.60 | 1.35% | 112,142 |
| Oct 12, 2026 | 24.00 | 24.00 | 22.00 | 22.30 | 22.30 | -3.04% | 63,339 |
| Oct 9, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.45% | 144,527 |
| Oct 8, 2026 | 21.90 | 22.45 | 21.65 | 22.45 | 22.45 | 1.35% | 105,399 |
| Oct 7, 2026 | 23.25 | 23.30 | 21.60 | 22.15 | 22.15 | -4.32% | 244,450 |
| Oct 6, 2026 | 23.50 | 23.95 | 23.05 | 23.15 | 23.15 | -1.70% | 82,131 |
| Oct 5, 2026 | 23.00 | 24.00 | 23.00 | 23.55 | 23.55 | -0.63% | 44,769 |
| Oct 2, 2026 | 22.75 | 23.85 | 22.75 | 23.70 | 23.70 | 2.60% | 54,680 |
| Oct 1, 2026 | 22.75 | 23.40 | 22.75 | 23.10 | 23.10 | -1.28% | 100,754 |
| Sep 30, 2026 | 23.30 | 24.00 | 22.70 | 23.40 | 23.40 | 1.30% | 134,844 |
| Sep 29, 2026 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -1.28% | 75,983 |
| Sep 28, 2026 | 23.50 | 23.70 | 23.00 | 23.40 | 23.40 | 0.86% | 59,192 |
| Sep 25, 2026 | 23.55 | 23.65 | 22.80 | 23.20 | 23.20 | -2.52% | 178,850 |
| Sep 24, 2026 | 24.40 | 24.40 | 23.20 | 23.80 | 23.80 | -2.06% | 136,671 |
| Sep 23, 2026 | 27.35 | 27.35 | 24.30 | 24.30 | 24.30 | -2.80% | 108,906 |
| Sep 22, 2026 | 25.10 | 25.50 | 25.00 | 25.00 | 25.00 | - | 77,717 |
| Sep 21, 2026 | 24.60 | 25.25 | 24.35 | 25.00 | 25.00 | 0.20% | 75,770 |
| Sep 18, 2026 | 24.05 | 25.20 | 24.05 | 24.95 | 24.95 | 1.84% | 170,582 |
| Sep 17, 2026 | 25.30 | 25.30 | 23.80 | 24.50 | 24.50 | -2.58% | 197,196 |
| Sep 16, 2026 | 24.80 | 25.85 | 24.50 | 25.15 | 25.15 | 2.65% | 181,776 |
| Sep 15, 2026 | 25.00 | 25.85 | 24.50 | 24.50 | 24.50 | -2.00% | 151,244 |
| Sep 14, 2026 | 25.00 | 25.20 | 24.70 | 25.00 | 25.00 | -0.99% | 202,965 |
| Sep 11, 2026 | 25.20 | 26.15 | 24.80 | 25.25 | 25.25 | -0.39% | 266,006 |
| Sep 10, 2026 | 26.65 | 27.25 | 25.00 | 25.35 | 25.35 | -5.06% | 556,115 |
| Sep 9, 2026 | 27.10 | 27.45 | 25.95 | 26.70 | 26.70 | -1.29% | 582,663 |
| Sep 8, 2026 | 27.75 | 28.40 | 27.00 | 27.05 | 27.05 | 0.19% | 508,371 |
| Sep 7, 2026 | 28.55 | 29.10 | 27.00 | 27.00 | 27.00 | -4.93% | 190,113 |
| Sep 4, 2026 | 27.60 | 28.85 | 27.60 | 28.40 | 28.40 | 3.65% | 269,661 |
| Sep 3, 2026 | 27.55 | 28.20 | 27.15 | 27.40 | 27.40 | 2.43% | 317,155 |
| Sep 2, 2026 | 27.70 | 28.40 | 26.75 | 26.75 | 26.75 | -2.01% | 527,466 |
| Sep 1, 2026 | 29.20 | 29.90 | 26.75 | 27.30 | 27.30 | -5.54% | 445,559 |
| Aug 31, 2026 | 29.50 | 30.60 | 28.25 | 28.90 | 28.90 | -5.09% | 294,441 |
| Aug 28, 2026 | 28.95 | 31.00 | 28.90 | 30.45 | 30.45 | 4.64% | 750,670 |
| Aug 27, 2026 | 26.50 | 29.35 | 25.50 | 29.10 | 29.10 | 11.07% | 476,891 |
| Aug 26, 2026 | 26.40 | 27.05 | 25.80 | 26.20 | 26.20 | -0.76% | 197,742 |
| Aug 25, 2026 | 25.05 | 26.55 | 25.05 | 26.40 | 26.40 | 5.60% | 453,397 |
| Aug 24, 2026 | 25.00 | 25.45 | 23.45 | 25.00 | 25.00 | 2.04% | 535,623 |
| Aug 21, 2026 | 23.70 | 25.20 | 23.70 | 24.50 | 24.50 | 4.26% | 467,520 |
| Aug 20, 2026 | 25.40 | 25.65 | 23.00 | 23.50 | 23.50 | -4.67% | 1,547,228 |
| Aug 19, 2026 | 32.70 | 32.70 | 24.65 | 24.65 | 24.65 | -31.24% | 3,060,030 |
| Aug 18, 2026 | 39.25 | 39.25 | 35.85 | 35.85 | 35.85 | -3.89% | 125,896 |
| Aug 17, 2026 | 38.45 | 38.50 | 37.30 | 37.30 | 37.30 | -1.84% | 82,047 |
| Aug 14, 2026 | 36.15 | 38.45 | 36.15 | 38.00 | 38.00 | 4.97% | 111,298 |
| Aug 13, 2026 | 36.05 | 36.75 | 36.00 | 36.20 | 36.20 | 0.42% | 64,850 |
| Aug 12, 2026 | 37.10 | 37.20 | 36.05 | 36.05 | 36.05 | -0.96% | 82,083 |
| Aug 11, 2026 | 36.55 | 36.75 | 36.25 | 36.40 | 36.40 | -0.41% | 44,971 |