NorAm Drilling AS (BST:TM9)
Germany
· Delayed Price · Currency is EUR 4.250
-0.060 (-1.39%)
At close: Apr 28, 2026
NorAm Drilling AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.39% | - |
| Apr 27, 2026 | 4.30 | 4.50 | 4.28 | 4.31 | 4.31 | - | 11,700 |
| Apr 24, 2026 | 4.28 | 4.36 | 4.28 | 4.31 | 4.31 | 0.94% | - |
| Apr 23, 2026 | 4.19 | 4.31 | 4.19 | 4.27 | 4.27 | 1.18% | - |
| Apr 22, 2026 | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | 2.80% | - |
| Apr 21, 2026 | 4.13 | 4.16 | 4.06 | 4.11 | 4.11 | -0.24% | - |
| Apr 20, 2026 | 3.99 | 4.15 | 3.99 | 4.12 | 4.12 | 3.00% | 2,294 |
| Apr 17, 2026 | 4.22 | 4.34 | 3.99 | 4.00 | 4.00 | -4.88% | - |
| Apr 16, 2026 | 4.21 | 4.28 | 4.17 | 4.20 | 4.20 | 0.36% | - |
| Apr 15, 2026 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.79% | - |
| Apr 14, 2026 | 4.30 | 4.45 | 4.29 | 4.31 | 4.31 | -2.82% | - |
| Apr 13, 2026 | 4.16 | 4.43 | 4.15 | 4.43 | 4.40 | 5.60% | 6,000 |
| Apr 10, 2026 | 4.37 | 4.37 | 4.19 | 4.20 | 4.17 | -2.67% | - |
| Apr 9, 2026 | 4.02 | 4.34 | 4.01 | 4.31 | 4.28 | 7.08% | - |
| Apr 8, 2026 | 4.15 | 4.15 | 3.94 | 4.03 | 4.00 | -3.94% | 3,000 |
| Apr 7, 2026 | 4.10 | 4.24 | 4.10 | 4.19 | 4.16 | 4.36% | - |
| Apr 2, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 3.99 | -1.83% | - |
| Apr 1, 2026 | 4.21 | 4.25 | 4.05 | 4.09 | 4.06 | -2.50% | 12,280 |
| Mar 31, 2026 | 4.27 | 4.34 | 4.17 | 4.20 | 4.17 | -1.06% | - |
| Mar 30, 2026 | 4.18 | 4.29 | 4.17 | 4.24 | 4.21 | 1.68% | - |
| Mar 27, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.14 | 0.36% | - |
| Mar 26, 2026 | 4.04 | 4.21 | 4.02 | 4.16 | 4.13 | 2.47% | - |
| Mar 25, 2026 | 4.00 | 4.08 | 3.90 | 4.06 | 4.03 | 1.25% | - |
| Mar 24, 2026 | 3.78 | 4.01 | 3.78 | 4.01 | 3.98 | 5.12% | 11,749 |
| Mar 23, 2026 | 3.93 | 3.93 | 3.77 | 3.81 | 3.78 | -4.03% | 9,700 |
| Mar 20, 2026 | 4.07 | 4.07 | 3.95 | 3.97 | 3.94 | -2.46% | - |
| Mar 19, 2026 | 4.03 | 4.10 | 4.01 | 4.07 | 4.04 | -1.69% | - |
| Mar 18, 2026 | 4.05 | 4.15 | 4.02 | 4.14 | 4.11 | 3.37% | - |
| Mar 17, 2026 | 3.99 | 4.06 | 3.92 | 4.01 | 3.98 | -0.50% | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.02 | 4.03 | 3.97 | -0.74% | - |
| Mar 13, 2026 | 4.05 | 4.12 | 4.02 | 4.06 | 4.00 | 0.25% | - |
| Mar 12, 2026 | 3.92 | 4.09 | 3.90 | 4.05 | 3.99 | 5.06% | - |
| Mar 11, 2026 | 3.67 | 3.87 | 3.65 | 3.85 | 3.80 | 5.34% | - |
| Mar 10, 2026 | 3.58 | 3.70 | 3.55 | 3.66 | 3.61 | 2.09% | - |
| Mar 9, 2026 | 3.50 | 3.64 | 3.46 | 3.58 | 3.53 | 1.85% | - |
| Mar 6, 2026 | 3.49 | 3.56 | 3.47 | 3.52 | 3.47 | 1.44% | - |
| Mar 5, 2026 | 3.52 | 3.54 | 3.46 | 3.47 | 3.42 | -1.70% | - |
| Mar 4, 2026 | 3.50 | 3.56 | 3.46 | 3.53 | 3.48 | 0.14% | - |
| Mar 3, 2026 | 3.47 | 3.57 | 3.45 | 3.52 | 3.47 | 0.86% | - |
| Mar 2, 2026 | 3.40 | 3.59 | 3.39 | 3.49 | 3.44 | 1.75% | - |
| Feb 27, 2026 | 3.35 | 3.44 | 3.35 | 3.43 | 3.38 | 2.39% | - |
| Feb 26, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.31 | 0.45% | - |
| Feb 25, 2026 | 3.35 | 3.35 | 3.30 | 3.34 | 3.29 | -0.30% | - |
| Feb 24, 2026 | 3.33 | 3.40 | 3.33 | 3.35 | 3.30 | 0.90% | - |
| Feb 23, 2026 | 3.42 | 3.47 | 3.22 | 3.32 | 3.27 | -2.93% | 2,000 |
| Feb 20, 2026 | 3.37 | 3.43 | 3.37 | 3.42 | 3.37 | 1.49% | - |
| Feb 19, 2026 | 3.34 | 3.41 | 3.33 | 3.37 | 3.32 | 1.05% | - |
| Feb 18, 2026 | 3.40 | 3.42 | 3.33 | 3.33 | 3.29 | 14.83% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -3.81% | - |
| Feb 16, 2026 | 3.04 | 3.06 | 2.96 | 3.02 | 2.95 | 0.33% | - |
| Feb 13, 2026 | 2.97 | 3.01 | 2.96 | 3.01 | 2.94 | 1.18% | - |
| Feb 12, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.91 | -0.34% | 11,966 |
| Feb 11, 2026 | 2.97 | 3.01 | 2.96 | 2.98 | 2.92 | 1.02% | - |
| Feb 10, 2026 | 3.03 | 3.04 | 2.95 | 2.95 | 2.89 | -2.80% | - |
| Feb 9, 2026 | 2.94 | 3.05 | 2.93 | 3.04 | 2.97 | 3.41% | - |
| Feb 6, 2026 | 2.88 | 2.94 | 2.87 | 2.94 | 2.87 | 2.09% | - |
| Feb 5, 2026 | 2.91 | 2.97 | 2.88 | 2.88 | 2.81 | -1.20% | - |
| Feb 4, 2026 | 2.97 | 2.98 | 2.90 | 2.91 | 2.85 | -1.85% | 1,020 |
| Feb 3, 2026 | 2.89 | 2.97 | 2.89 | 2.97 | 2.90 | 3.13% | - |
| Feb 2, 2026 | 2.89 | 2.90 | 2.82 | 2.88 | 2.81 | -1.71% | - |
| Jan 30, 2026 | 2.84 | 2.93 | 2.81 | 2.93 | 2.86 | 2.99% | - |
| Jan 29, 2026 | 2.84 | 2.89 | 2.82 | 2.84 | 2.78 | 0.53% | - |
| Jan 28, 2026 | 2.84 | 2.84 | 2.77 | 2.83 | 2.76 | 0.36% | - |
| Jan 27, 2026 | 2.76 | 2.82 | 2.72 | 2.82 | 2.75 | 2.36% | - |
| Jan 26, 2026 | 2.80 | 2.80 | 2.72 | 2.75 | 2.69 | -1.61% | - |
| Jan 23, 2026 | 2.79 | 2.83 | 2.76 | 2.80 | 2.73 | 0.54% | - |
| Jan 22, 2026 | 2.78 | 2.80 | 2.74 | 2.78 | 2.72 | 0.36% | - |
| Jan 21, 2026 | 2.78 | 2.79 | 2.71 | 2.77 | 2.71 | -0.36% | 144 |
| Jan 20, 2026 | 2.79 | 2.80 | 2.74 | 2.78 | 2.72 | -0.54% | - |
| Jan 19, 2026 | 2.75 | 2.80 | 2.73 | 2.80 | 2.73 | -1.06% | - |
| Jan 16, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.76 | -0.35% | - |
| Jan 15, 2026 | 2.90 | 2.91 | 2.84 | 2.84 | 2.75 | -2.24% | - |
| Jan 14, 2026 | 2.87 | 2.91 | 2.86 | 2.90 | 2.81 | 1.40% | - |
| Jan 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.77 | -2.22% | - |
| Jan 12, 2026 | 2.88 | 2.93 | 2.86 | 2.93 | 2.84 | 1.56% | 400 |
| Jan 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.79 | 0.17% | - |
| Jan 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.79 | 1.23% | - |
| Jan 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.75 | 0.35% | - |
| Jan 6, 2026 | 2.83 | 2.85 | 2.80 | 2.83 | 2.74 | 0.53% | - |
| Jan 5, 2026 | 2.78 | 2.84 | 2.78 | 2.82 | 2.73 | -0.71% | - |
| Jan 2, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.75 | 9.04% | - |
| Dec 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.52 | 0.19% | - |
| Dec 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.52 | 2.17% | - |
| Dec 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.46 | 0.20% | - |
| Dec 22, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.46 | 0.20% | - |
| Dec 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.45 | -2.88% | - |
| Dec 16, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.53 | -0.38% | - |
| Dec 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.51 | -3.33% | - |
| Dec 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.60 | 1.31% | - |
| Dec 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.56 | -1.29% | - |
| Dec 10, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.60 | - | - |
| Dec 9, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.60 | -1.46% | - |
| Dec 8, 2025 | 2.72 | 2.76 | 2.72 | 2.75 | 2.64 | 0.92% | - |
| Dec 5, 2025 | 2.73 | 2.77 | 2.72 | 2.72 | 2.61 | -0.18% | - |
| Dec 4, 2025 | 2.68 | 2.75 | 2.68 | 2.73 | 2.62 | 1.87% | - |
| Dec 3, 2025 | 2.64 | 2.69 | 2.64 | 2.68 | 2.57 | 1.33% | - |
| Dec 2, 2025 | 2.59 | 2.66 | 2.59 | 2.64 | 2.53 | 2.33% | - |
| Dec 1, 2025 | 2.58 | 2.61 | 2.58 | 2.58 | 2.48 | -0.39% | - |
| Nov 28, 2025 | 2.55 | 2.60 | 2.55 | 2.59 | 2.49 | 1.17% | - |
| Nov 27, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.46 | 1.79% | - |