Northern Oil and Gas, Inc. (FRA:4LT1)
Germany
· Delayed Price · Currency is EUR 20.97
-0.11 (-0.52%)
Last updated: Dec 5, 2025, 8:05 AM CET
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.40 | 21.08 | 20.40 | 21.08 | 21.08 | 3.23% | 119 |
| Dec 3, 2025 | 19.39 | 20.42 | 19.39 | 20.42 | 20.42 | 4.74% | 1,230 |
| Dec 2, 2025 | 19.74 | 19.74 | 19.40 | 19.50 | 19.50 | -1.32% | - |
| Dec 1, 2025 | 19.15 | 19.76 | 19.15 | 19.76 | 19.76 | 3.95% | 450 |
| Nov 28, 2025 | 19.10 | 19.21 | 18.99 | 19.01 | 19.01 | -0.42% | - |
| Nov 27, 2025 | 18.89 | 19.09 | 18.89 | 19.09 | 19.09 | 0.69% | - |
| Nov 26, 2025 | 18.72 | 19.05 | 18.72 | 18.96 | 18.96 | 0.64% | - |
| Nov 25, 2025 | 18.72 | 18.84 | 18.57 | 18.84 | 18.84 | -0.19% | - |
| Nov 24, 2025 | 18.50 | 18.87 | 18.20 | 18.87 | 18.87 | 1.73% | - |
| Nov 21, 2025 | 18.30 | 18.67 | 18.29 | 18.55 | 18.55 | 0.24% | - |
| Nov 20, 2025 | 19.09 | 19.54 | 18.51 | 18.51 | 18.51 | -3.29% | 205 |
| Nov 19, 2025 | 19.08 | 19.16 | 18.68 | 19.14 | 19.14 | -0.44% | 105 |
| Nov 18, 2025 | 18.81 | 19.22 | 18.70 | 19.22 | 19.22 | 2.21% | 12 |
| Nov 17, 2025 | 19.22 | 19.51 | 18.81 | 18.81 | 18.81 | -1.34% | 735 |
| Nov 14, 2025 | 18.98 | 19.06 | 18.63 | 19.06 | 19.06 | 1.60% | - |
| Nov 13, 2025 | 18.89 | 19.12 | 18.73 | 18.76 | 18.76 | -0.90% | - |
| Nov 12, 2025 | 19.32 | 19.32 | 18.93 | 18.93 | 18.93 | -2.82% | - |
| Nov 11, 2025 | 19.01 | 19.71 | 19.01 | 19.48 | 19.48 | 2.04% | - |
| Nov 10, 2025 | 18.62 | 19.09 | 18.54 | 19.09 | 19.09 | 2.94% | - |
| Nov 7, 2025 | 17.89 | 18.55 | 17.43 | 18.55 | 18.55 | 4.80% | - |
| Nov 6, 2025 | 17.78 | 18.01 | 17.69 | 17.70 | 17.70 | -0.20% | - |
| Nov 5, 2025 | 18.33 | 18.62 | 17.73 | 17.73 | 17.73 | -4.08% | - |
| Nov 4, 2025 | 19.01 | 19.01 | 18.48 | 18.49 | 18.49 | -2.94% | - |
| Nov 3, 2025 | 19.10 | 19.17 | 18.79 | 19.05 | 19.05 | 0.77% | - |
| Oct 31, 2025 | 18.31 | 18.94 | 18.31 | 18.90 | 18.90 | 3.28% | - |
| Oct 30, 2025 | 18.61 | 18.71 | 18.30 | 18.30 | 18.30 | -1.98% | - |
| Oct 29, 2025 | 18.58 | 19.25 | 18.58 | 18.67 | 18.67 | 1.88% | - |
| Oct 28, 2025 | 18.67 | 18.67 | 18.33 | 18.33 | 18.33 | -1.93% | 300 |
| Oct 27, 2025 | 18.42 | 19.02 | 18.42 | 18.69 | 18.69 | 0.81% | - |
| Oct 24, 2025 | 19.01 | 19.01 | 18.50 | 18.54 | 18.54 | -2.86% | 120 |
| Oct 23, 2025 | 18.52 | 19.49 | 18.52 | 19.08 | 19.08 | 3.50% | - |
| Oct 22, 2025 | 18.64 | 18.80 | 18.18 | 18.44 | 18.44 | 0.33% | 115 |
| Oct 21, 2025 | 18.18 | 18.51 | 18.18 | 18.38 | 18.38 | 0.49% | - |
| Oct 20, 2025 | 18.31 | 18.65 | 18.29 | 18.29 | 18.29 | -0.33% | - |
| Oct 17, 2025 | 18.10 | 18.39 | 18.01 | 18.35 | 18.35 | 0.88% | - |
| Oct 16, 2025 | 18.57 | 18.57 | 18.15 | 18.19 | 18.19 | -2.68% | 519 |
| Oct 15, 2025 | 19.08 | 19.37 | 18.62 | 18.69 | 18.69 | -2.63% | - |
| Oct 14, 2025 | 19.75 | 19.75 | 19.19 | 19.19 | 19.19 | -3.69% | 191 |
| Oct 13, 2025 | 19.02 | 19.93 | 19.02 | 19.93 | 19.93 | 5.20% | 120 |
| Oct 10, 2025 | 20.47 | 20.50 | 18.94 | 18.94 | 18.94 | -7.65% | 220 |
| Oct 9, 2025 | 21.09 | 21.42 | 20.47 | 20.51 | 20.51 | -3.39% | 83 |
| Oct 8, 2025 | 21.28 | 21.39 | 21.09 | 21.23 | 21.23 | -0.52% | - |
| Oct 7, 2025 | 21.69 | 21.74 | 21.07 | 21.34 | 21.34 | -1.89% | - |
| Oct 6, 2025 | 21.26 | 21.84 | 21.26 | 21.75 | 21.75 | 3.18% | - |
| Oct 3, 2025 | 20.48 | 21.16 | 20.48 | 21.08 | 21.08 | 2.83% | - |
| Oct 2, 2025 | 20.86 | 21.00 | 20.50 | 20.50 | 20.50 | -2.24% | 120 |
| Oct 1, 2025 | 20.94 | 21.18 | 20.89 | 20.97 | 20.97 | -0.47% | - |
| Sep 30, 2025 | 21.77 | 21.77 | 20.83 | 21.07 | 21.07 | -3.66% | - |
| Sep 29, 2025 | 23.04 | 23.04 | 21.86 | 21.87 | 21.87 | -7.41% | - |
| Sep 26, 2025 | 22.89 | 23.80 | 22.89 | 23.62 | 23.24 | 2.96% | - |
| Sep 25, 2025 | 22.73 | 23.17 | 22.59 | 22.94 | 22.57 | 0.22% | - |
| Sep 24, 2025 | 22.57 | 23.27 | 22.57 | 22.89 | 22.52 | 2.19% | - |
| Sep 23, 2025 | 21.25 | 22.88 | 21.25 | 22.40 | 22.04 | 5.16% | - |
| Sep 22, 2025 | 21.25 | 21.30 | 21.08 | 21.30 | 20.95 | -0.75% | - |
| Sep 19, 2025 | 22.11 | 22.11 | 21.46 | 21.46 | 21.11 | -3.51% | - |
| Sep 18, 2025 | 21.75 | 22.24 | 21.75 | 22.24 | 21.88 | 1.46% | - |
| Sep 17, 2025 | 21.59 | 22.10 | 21.58 | 21.92 | 21.56 | 0.97% | - |
| Sep 16, 2025 | 21.06 | 21.71 | 21.06 | 21.71 | 21.36 | 2.16% | - |
| Sep 15, 2025 | 21.61 | 21.61 | 21.25 | 21.25 | 20.90 | -2.21% | - |
| Sep 12, 2025 | 21.76 | 22.06 | 21.66 | 21.73 | 21.38 | -0.41% | - |
| Sep 11, 2025 | 21.86 | 21.86 | 21.61 | 21.82 | 21.46 | -0.37% | - |
| Sep 10, 2025 | 21.07 | 21.90 | 21.07 | 21.90 | 21.54 | 3.99% | - |
| Sep 9, 2025 | 20.87 | 21.31 | 20.87 | 21.06 | 20.72 | 0.62% | - |
| Sep 8, 2025 | 21.14 | 21.14 | 20.59 | 20.93 | 20.59 | -0.85% | - |
| Sep 5, 2025 | 22.14 | 22.14 | 20.97 | 21.11 | 20.77 | -4.87% | 110 |
| Sep 4, 2025 | 21.79 | 22.40 | 21.79 | 22.19 | 21.83 | 1.32% | - |
| Sep 3, 2025 | 22.79 | 22.79 | 21.79 | 21.90 | 21.54 | -3.99% | - |
| Sep 2, 2025 | 22.36 | 22.81 | 22.30 | 22.81 | 22.44 | 2.42% | - |
| Sep 1, 2025 | 22.17 | 22.30 | 22.17 | 22.27 | 21.91 | -0.13% | 18 |
| Aug 29, 2025 | 22.28 | 22.47 | 22.27 | 22.30 | 21.94 | -0.09% | - |
| Aug 28, 2025 | 21.94 | 22.32 | 21.89 | 22.32 | 21.96 | 1.13% | - |
| Aug 27, 2025 | 21.62 | 22.25 | 21.62 | 22.07 | 21.71 | 1.80% | - |
| Aug 26, 2025 | 21.76 | 21.76 | 21.43 | 21.68 | 21.33 | -1.14% | - |
| Aug 25, 2025 | 21.29 | 21.93 | 21.29 | 21.93 | 21.57 | 2.52% | - |
| Aug 22, 2025 | 20.36 | 21.39 | 20.36 | 21.39 | 21.04 | 5.21% | - |
| Aug 21, 2025 | 20.00 | 20.33 | 19.79 | 20.33 | 20.00 | 1.83% | - |
| Aug 20, 2025 | 19.79 | 19.97 | 19.50 | 19.97 | 19.64 | 1.01% | - |
| Aug 19, 2025 | 20.26 | 20.33 | 19.77 | 19.77 | 19.44 | -2.73% | - |
| Aug 18, 2025 | 20.63 | 20.63 | 20.06 | 20.32 | 19.99 | -2.12% | - |
| Aug 15, 2025 | 21.06 | 21.06 | 20.76 | 20.76 | 20.42 | -1.98% | 115 |
| Aug 14, 2025 | 21.12 | 21.18 | 20.86 | 21.18 | 20.83 | 0.05% | - |
| Aug 13, 2025 | 20.88 | 21.17 | 20.83 | 21.17 | 20.83 | 0.81% | 50 |
| Aug 12, 2025 | 20.48 | 21.27 | 20.48 | 21.00 | 20.66 | 1.69% | - |
| Aug 11, 2025 | 20.82 | 21.19 | 20.57 | 20.65 | 20.31 | -1.85% | 25 |
| Aug 8, 2025 | 20.98 | 21.24 | 20.98 | 21.04 | 20.70 | 0.57% | - |
| Aug 7, 2025 | 21.39 | 22.09 | 20.92 | 20.92 | 20.58 | -2.43% | - |
| Aug 6, 2025 | 22.08 | 22.47 | 21.35 | 21.44 | 21.09 | -2.94% | 42 |
| Aug 5, 2025 | 21.62 | 22.09 | 21.46 | 22.09 | 21.73 | 1.66% | - |
| Aug 4, 2025 | 21.71 | 21.76 | 21.45 | 21.73 | 21.38 | 0.74% | - |
| Aug 1, 2025 | 23.90 | 23.90 | 21.57 | 21.57 | 21.22 | -11.89% | - |
| Jul 31, 2025 | 24.78 | 24.78 | 24.36 | 24.48 | 24.08 | -1.77% | - |
| Jul 30, 2025 | 25.32 | 25.34 | 24.92 | 24.92 | 24.51 | -2.31% | - |
| Jul 29, 2025 | 25.44 | 25.62 | 25.12 | 25.51 | 25.09 | 0.08% | - |
| Jul 28, 2025 | 24.81 | 25.51 | 24.81 | 25.49 | 25.07 | 5.81% | 15 |
| Jul 25, 2025 | 24.37 | 24.44 | 24.09 | 24.09 | 23.70 | -0.86% | - |
| Jul 24, 2025 | 23.69 | 24.30 | 23.54 | 24.30 | 23.90 | 1.97% | - |
| Jul 23, 2025 | 22.96 | 23.84 | 22.95 | 23.83 | 23.44 | 3.56% | - |
| Jul 22, 2025 | 22.55 | 23.07 | 22.55 | 23.01 | 22.64 | 1.46% | - |
| Jul 21, 2025 | 23.36 | 23.36 | 22.68 | 22.68 | 22.31 | -2.91% | - |
| Jul 18, 2025 | 23.53 | 23.66 | 23.36 | 23.36 | 22.98 | -1.35% | - |