Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 37.25
-0.45 (-1.19%)
Jul 15, 2026, 4:25 PM CET
Xplora Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 45.55 | 45.70 | 43.30 | 44.65 | 44.65 | -0.78% | 294,661 |
| May 22, 2026 | 46.20 | 47.00 | 44.55 | 45.00 | 45.00 | -2.17% | 352,857 |
| May 21, 2026 | 47.50 | 47.50 | 44.25 | 46.00 | 46.00 | -9.63% | 1,031,045 |
| May 20, 2026 | 49.90 | 51.70 | 49.60 | 50.90 | 50.90 | 2.83% | 78,351 |
| May 19, 2026 | 52.60 | 52.60 | 49.50 | 49.50 | 49.50 | -1.39% | 80,253 |
| May 18, 2026 | 51.00 | 51.70 | 50.00 | 50.20 | 50.20 | -2.90% | 122,218 |
| May 15, 2026 | 52.00 | 52.40 | 51.00 | 51.70 | 51.70 | 0.19% | 57,888 |
| May 13, 2026 | 52.30 | 52.30 | 51.00 | 51.60 | 51.60 | -1.15% | 80,050 |
| May 12, 2026 | 51.00 | 52.60 | 51.00 | 52.20 | 52.20 | 2.35% | 146,125 |
| May 11, 2026 | 54.10 | 54.10 | 50.70 | 51.00 | 51.00 | -5.03% | 143,216 |
| May 8, 2026 | 53.10 | 54.30 | 53.10 | 53.70 | 53.70 | -0.56% | 101,150 |
| May 7, 2026 | 55.90 | 55.90 | 53.10 | 54.00 | 54.00 | 1.69% | 61,918 |
| May 6, 2026 | 55.10 | 56.00 | 53.10 | 53.10 | 53.10 | -3.45% | 78,633 |
| May 5, 2026 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | 0.55% | 43,987 |
| May 4, 2026 | 52.70 | 54.90 | 52.30 | 54.70 | 54.70 | 3.80% | 69,503 |