Skip to main content
Northern Ocean Ltd. (FRA:4JO)
Germany flag Germany · Delayed Price · Currency is EUR
0.682
+0.015 (2.25%)
Last updated: Dec 4, 2025, 3:29 PM CET

Northern Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.700.680.700.702.79%-
Dec 4, 20250.670.680.670.680.682.25%-
Dec 3, 20250.670.670.660.670.67--
Dec 2, 20250.660.670.660.670.67--
Dec 1, 20250.670.670.670.670.67-0.45%-
Nov 28, 20250.660.670.650.670.671.98%-
Nov 27, 20250.660.660.650.660.660.46%-
Nov 26, 20250.660.660.650.650.650.31%-
Nov 25, 20250.650.650.650.650.650.15%-
Nov 24, 20250.660.660.650.650.65-0.15%-
Nov 21, 20250.660.660.640.650.65-0.15%-
Nov 20, 20250.660.660.650.650.65-1.06%-
Nov 19, 20250.670.670.660.660.66-0.45%-
Nov 18, 20250.680.680.660.660.66-2.64%2,777
Nov 17, 20250.690.690.680.680.6841.88%800
Nov 14, 20250.490.490.480.480.48-1.94%-
Nov 13, 20250.490.490.490.490.49--
Nov 12, 20250.490.490.480.490.491.14%-
Nov 11, 20250.480.490.480.480.48-0.31%-
Nov 10, 20250.490.490.480.490.490.10%-
Nov 7, 20250.490.490.480.490.490.10%-
Nov 6, 20250.500.500.480.480.48-0.72%-
Nov 5, 20250.500.500.490.490.49-1.11%-
Nov 4, 20250.510.510.490.490.490.41%-
Nov 3, 20250.500.500.490.490.49-2.67%-
Oct 31, 20250.510.510.510.510.512.43%-
Oct 30, 20250.490.490.480.490.49-1.30%-
Oct 29, 20250.500.500.480.500.500.20%-
Oct 28, 20250.500.500.500.500.50-1.09%-
Oct 27, 20250.510.510.500.500.501.92%-
Oct 24, 20250.510.510.490.490.49-1.49%-
Oct 23, 20250.500.500.490.500.502.34%-
Oct 22, 20250.500.500.490.490.490.93%-
Oct 21, 20250.490.490.480.490.490.73%-
Oct 20, 20250.490.490.480.480.480.42%-
Oct 17, 20250.490.490.470.480.48-1.64%-
Oct 16, 20250.470.490.470.490.49-0.31%-
Oct 15, 20250.490.540.490.490.49-2.20%2,777
Oct 14, 20250.490.500.470.500.501.83%1,800
Oct 13, 20250.500.500.480.490.491.97%-
Oct 10, 20250.490.490.480.480.48-0.62%-
Oct 9, 20250.500.500.480.490.49-2.80%-
Oct 8, 20250.500.500.490.500.501.32%-
Oct 7, 20250.500.500.490.490.49-0.10%-
Oct 6, 20250.500.510.490.490.49-0.60%-
Oct 3, 20250.500.500.490.500.50-1.88%-
Oct 2, 20250.500.510.500.510.512.33%-
Oct 1, 20250.490.490.490.490.490.82%-
Sep 30, 20250.490.500.490.490.49-1.11%-
Sep 29, 20250.500.500.490.500.50-0.10%-
Sep 26, 20250.500.500.500.500.50-0.90%-
Sep 25, 20250.510.520.500.500.50-0.40%-
Sep 24, 20250.510.510.500.500.50-0.40%-
Sep 23, 20250.510.510.500.510.51-0.98%-
Sep 22, 20250.520.520.510.510.51-3.23%-
Sep 19, 20250.530.530.520.530.530.57%-
Sep 18, 20250.520.520.520.520.520.38%-
Sep 17, 20250.530.530.520.520.52-1.69%-
Sep 16, 20250.540.540.530.530.53--
Sep 15, 20250.520.530.520.530.532.51%-
Sep 12, 20250.520.520.520.520.520.19%-
Sep 11, 20250.530.530.520.520.52-3.54%-
Sep 10, 20250.510.540.510.540.543.88%-
Sep 9, 20250.510.520.510.520.520.78%-
Sep 8, 20250.510.520.510.510.511.79%-
Sep 5, 20250.500.500.490.500.500.90%-
Sep 4, 20250.520.520.500.500.50-3.95%-
Sep 3, 20250.520.530.520.520.52-0.38%-
Sep 2, 20250.530.530.520.520.52-0.95%-
Sep 1, 20250.540.540.530.530.53-3.31%-
Aug 29, 20250.540.540.530.540.542.06%-
Aug 28, 20250.540.540.530.530.530.38%-
Aug 27, 20250.530.530.530.530.530.57%-
Aug 26, 20250.530.530.530.530.53-0.38%-
Aug 25, 20250.530.530.530.530.530.19%-
Aug 22, 20250.540.540.530.530.53-0.94%-
Aug 21, 20250.530.530.530.530.531.52%-
Aug 20, 20250.530.530.530.530.53-2.23%-
Aug 19, 20250.540.540.520.540.541.13%-
Aug 18, 20250.530.530.520.530.530.76%-
Aug 15, 20250.520.530.520.530.531.93%-
Aug 14, 20250.520.530.520.520.520.58%-
Aug 13, 20250.510.520.510.520.52-0.77%-
Aug 12, 20250.530.530.520.520.52-1.33%-
Aug 11, 20250.530.530.520.530.532.14%-
Aug 8, 20250.540.540.510.520.52-3.38%-
Aug 7, 20250.530.530.510.530.530.38%-
Aug 6, 20250.500.530.500.530.537.27%-
Aug 5, 20250.510.510.490.500.50-3.88%-
Aug 4, 20250.490.520.490.520.522.79%-
Aug 1, 20250.500.510.500.500.50-0.20%-
Jul 31, 20250.490.500.490.500.502.76%-
Jul 30, 20250.480.490.480.490.490.21%-
Jul 29, 20250.480.490.470.490.491.67%-
Jul 28, 20250.480.480.470.480.480.74%-
Jul 25, 20250.480.480.470.480.481.06%-
Jul 24, 20250.480.480.470.470.47-1.46%-
Jul 23, 20250.470.480.470.480.482.91%-
Jul 22, 20250.470.470.460.460.46-1.06%-
Jul 21, 20250.470.470.470.470.47-0.53%-