Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 25.70
-0.50 (-1.91%)
Aug 27, 2026, 9:15 AM CET
Xplora Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.50 | 26.50 | 25.65 | 25.65 | - | -2.10% | 12,907 |
| 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 |
| Aug 10, 2026 | 37.95 | 38.20 | 36.55 | 36.55 | 36.55 | -1.88% | 98,034 |
| Aug 7, 2026 | 38.50 | 38.50 | 36.80 | 37.25 | 37.25 | -1.46% | 171,176 |
| Aug 6, 2026 | 39.40 | 39.40 | 37.50 | 37.80 | 37.80 | -2.20% | 83,080 |
| Aug 5, 2026 | 38.00 | 39.20 | 37.35 | 38.65 | 38.65 | 3.07% | 113,990 |
| 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 |