Norske Skog ASA (FRA:0BQ)
Germany
· Delayed Price · Currency is EUR 1.486
+0.048 (3.34%)
At close: Dec 5, 2025
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.99% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Dec 2, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 5.64% | 100 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.12% | - |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.82% | - |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.48% | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.07% | - |
| Nov 24, 2025 | 1.18 | 1.34 | 1.18 | 1.34 | 1.34 | 15.34% | 381 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.85% | - |
| Nov 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.29% | - |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.67% | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Nov 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.83% | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.96% | - |
| Nov 11, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 7.95% | 706 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.51% | - |
| Nov 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.13% | - |
| Nov 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.16% | - |
| Nov 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.56% | 1,650 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.11% | - |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.54% | - |
| Oct 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.42% | - |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.62% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.43% | - |
| Oct 28, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 117 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -4.03% | 50 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.77% | - |
| Oct 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.96% | - |
| Oct 21, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 6.18% | 2,000 |
| Oct 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.45% | - |
| Oct 17, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -7.04% | 400 |
| Oct 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 3.65% | 3,446 |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.78% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.55% | - |
| Oct 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.06% | - |
| Oct 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.07% | - |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.02% | - |
| Oct 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.38% | - |
| Oct 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -7.45% | - |
| Oct 3, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 6.84% | 1,100 |
| Oct 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.16% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.88% | - |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | - |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.25% | - |
| Sep 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.70% | - |
| Sep 24, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -7.04% | - |
| Sep 23, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.90% | - |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Sep 19, 2025 | 1.64 | 1.79 | 1.61 | 1.61 | 1.61 | -3.71% | 6,005 |
| Sep 18, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.48% | - |
| Sep 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.22% | - |
| Sep 16, 2025 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -6.17% | - |
| Sep 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.35% | - |
| Sep 12, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 2.03% | - |
| Sep 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.22% | - |
| Sep 10, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -1.11% | - |
| Sep 9, 2025 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Sep 8, 2025 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -5.81% | - |
| Sep 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.35% | - |
| Sep 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.39% | - |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 2, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.22% | - |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.08% | - |
| Aug 29, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -1.72% | - |
| Aug 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.02% | - |
| Aug 27, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Aug 26, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -6.71% | - |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.70% | - |
| Aug 22, 2025 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | -0.65% | - |
| Aug 21, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.64% | - |
| Aug 20, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Aug 19, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.85% | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.32% | - |
| Aug 15, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.32% | - |
| Aug 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.77% | - |
| Aug 12, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -0.66% | - |
| Aug 11, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.66% | - |
| Aug 8, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -2.77% | - |
| Aug 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.36% | - |
| Aug 6, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 0.74% | - |
| Aug 5, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.61% | - |
| Aug 4, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 4.72% | - |
| Aug 1, 2025 | 1.93 | 1.93 | 1.78 | 1.78 | 1.78 | -4.51% | - |
| Jul 31, 2025 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -4.41% | - |
| Jul 30, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -3.08% | - |
| Jul 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.61% | - |
| Jul 28, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.42% | - |
| Jul 25, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.20% | - |
| Jul 24, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 3.68% | - |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.16% | - |
| Jul 22, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -0.44% | - |
| Jul 21, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | 0.33% | - |
| Jul 18, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -4.19% | - |