Norbit ASA (FRA:4NK)
Germany
· Delayed Price · Currency is EUR 14.92
+0.04 (0.27%)
At close: Dec 4, 2025
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% | - |
| Dec 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | - |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% | 35 |
| Dec 1, 2025 | 14.88 | 14.90 | 14.76 | 14.76 | 14.76 | -0.94% | 1,500 |
| Nov 28, 2025 | 14.52 | 14.90 | 14.52 | 14.90 | 14.90 | 7.50% | 50 |
| Nov 27, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -3.62% | - |
| Nov 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% | - |
| Nov 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.98% | - |
| Nov 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 6.06% | - |
| Nov 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% | - |
| Nov 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.00% | - |
| Nov 19, 2025 | 14.28 | 14.28 | 14.04 | 14.04 | 14.04 | -1.13% | 85 |
| Nov 18, 2025 | 14.58 | 14.58 | 14.20 | 14.20 | 14.20 | -4.83% | 2,020 |
| Nov 17, 2025 | 15.28 | 15.28 | 14.92 | 14.92 | 14.66 | -1.71% | 300 |
| Nov 14, 2025 | 15.26 | 15.26 | 15.18 | 15.18 | 14.92 | -1.43% | 1,051 |
| Nov 13, 2025 | 16.26 | 16.26 | 15.20 | 15.40 | 15.14 | -4.94% | 215 |
| Nov 12, 2025 | 16.12 | 16.20 | 16.12 | 16.20 | 15.92 | -0.86% | 2,000 |
| Nov 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.06 | 0.49% | - |
| Nov 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 15.98 | 0.25% | - |
| Nov 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 15.94 | -2.05% | - |
| Nov 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.28 | -3.50% | - |
| Nov 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.87 | -1.49% | - |
| Nov 4, 2025 | 17.18 | 17.42 | 17.18 | 17.42 | 17.12 | -1.25% | 1 |
| Nov 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.34 | 2.56% | 29 |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | -6.52% | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | 3.14% | - |
| Oct 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.53 | 0.79% | - |
| Oct 28, 2025 | 17.92 | 17.92 | 17.70 | 17.70 | 17.40 | 2.55% | 110 |
| Oct 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.96 | 1.53% | - |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.71 | 5.20% | - |
| Oct 23, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.88 | 0.37% | - |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 1.39% | - |
| Oct 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | -0.75% | - |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 0.63% | - |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | -0.62% | 155 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 2.70% | - |
| Oct 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.31 | - | - |
| Oct 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.31 | -0.13% | - |
| Oct 13, 2025 | 15.68 | 15.68 | 15.60 | 15.60 | 15.33 | -1.52% | 320 |
| Oct 10, 2025 | 15.30 | 15.84 | 15.30 | 15.84 | 15.57 | -1.61% | 176 |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 1.26% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 0.25% | - |
| Oct 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.59 | 1.80% | - |
| Oct 6, 2025 | 15.74 | 15.74 | 15.50 | 15.58 | 15.31 | -0.26% | 69 |
| Oct 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.35 | -1.39% | - |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.57 | 0.76% | - |
| Oct 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.45 | 1.03% | - |
| Sep 30, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.29 | -1.02% | - |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.45 | 0.13% | - |
| Sep 26, 2025 | 16.28 | 16.28 | 15.40 | 15.70 | 15.43 | -7.76% | 705 |
| Sep 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.73 | 1.55% | - |
| Sep 24, 2025 | 16.82 | 16.82 | 16.76 | 16.76 | 16.47 | 0.60% | - |
| Sep 23, 2025 | 16.76 | 16.76 | 16.66 | 16.66 | 16.37 | -1.77% | 300 |
| Sep 22, 2025 | 16.82 | 16.96 | 16.82 | 16.96 | 16.67 | 0.83% | - |
| Sep 19, 2025 | 16.94 | 16.94 | 16.82 | 16.82 | 16.53 | -1.18% | - |
| Sep 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.73 | -0.23% | - |
| Sep 17, 2025 | 18.26 | 18.26 | 17.06 | 17.06 | 16.77 | -6.26% | 230 |
| Sep 16, 2025 | 18.16 | 18.20 | 18.16 | 18.20 | 17.89 | -0.22% | - |
| Sep 15, 2025 | 17.88 | 18.24 | 17.88 | 18.24 | 17.93 | 1.45% | 1 |
| Sep 12, 2025 | 18.14 | 18.14 | 17.98 | 17.98 | 17.67 | -0.33% | 136 |
| Sep 11, 2025 | 17.08 | 18.04 | 17.08 | 18.04 | 17.73 | 5.62% | 280 |
| Sep 10, 2025 | 16.44 | 17.08 | 16.44 | 17.08 | 16.79 | 4.02% | - |
| Sep 9, 2025 | 16.26 | 16.42 | 16.06 | 16.42 | 16.14 | 0.98% | - |
| Sep 8, 2025 | 16.52 | 16.52 | 16.20 | 16.26 | 15.98 | -1.33% | 580 |
| Sep 5, 2025 | 16.54 | 16.54 | 16.48 | 16.48 | 16.20 | -1.44% | 10 |
| Sep 4, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.43 | -0.36% | - |
| Sep 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.49 | -0.59% | 16 |
| Sep 2, 2025 | 17.24 | 17.28 | 16.88 | 16.88 | 16.59 | -2.20% | 4 |
| Sep 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.96 | -0.92% | - |
| Aug 29, 2025 | 16.90 | 17.42 | 16.90 | 17.42 | 17.12 | 1.16% | - |
| Aug 28, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 16.92 | 0.35% | 6 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.08 | 17.16 | 16.87 | -1.94% | 3 |
| Aug 26, 2025 | 16.92 | 17.50 | 16.92 | 17.50 | 17.20 | 5.93% | - |
| Aug 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.24 | -0.12% | - |
| Aug 22, 2025 | 16.36 | 16.54 | 16.06 | 16.54 | 16.26 | 2.61% | - |
| Aug 21, 2025 | 16.44 | 16.44 | 16.12 | 16.12 | 15.84 | -1.23% | 5 |
| Aug 20, 2025 | 16.00 | 16.32 | 15.82 | 16.32 | 16.04 | -6.96% | 280 |
| Aug 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.24 | 1.50% | - |
| Aug 18, 2025 | 16.48 | 17.28 | 16.48 | 17.28 | 16.98 | 6.40% | 250 |
| Aug 15, 2025 | 16.60 | 16.60 | 16.24 | 16.24 | 15.96 | -4.36% | - |
| Aug 14, 2025 | 17.20 | 17.20 | 16.22 | 16.98 | 16.69 | 2.04% | 1,050 |
| Aug 13, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.35 | 0.24% | - |
| Aug 12, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.31 | 2.34% | 101 |
| Aug 11, 2025 | 16.54 | 16.54 | 16.04 | 16.22 | 15.94 | -2.64% | 252 |
| Aug 8, 2025 | 17.26 | 17.26 | 16.66 | 16.66 | 16.37 | -3.03% | 1,003 |
| Aug 7, 2025 | 16.98 | 17.18 | 16.98 | 17.18 | 16.88 | -0.92% | 650 |
| Aug 6, 2025 | 17.58 | 17.58 | 17.34 | 17.34 | 17.04 | 0.23% | - |
| Aug 5, 2025 | 17.14 | 17.30 | 17.14 | 17.30 | 17.00 | 0.23% | - |
| Aug 4, 2025 | 17.04 | 17.26 | 17.04 | 17.26 | 16.96 | 1.65% | 6 |
| Aug 1, 2025 | 17.32 | 17.32 | 16.98 | 16.98 | 16.69 | -3.63% | - |
| Jul 31, 2025 | 17.42 | 17.62 | 17.42 | 17.62 | 17.32 | 0.57% | 16 |
| Jul 30, 2025 | 17.54 | 17.54 | 17.52 | 17.52 | 17.22 | 1.15% | - |
| Jul 29, 2025 | 17.54 | 17.54 | 17.32 | 17.32 | 17.02 | - | 100 |
| Jul 28, 2025 | 17.46 | 17.46 | 17.20 | 17.32 | 17.02 | -0.46% | 320 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.24 | 17.40 | 17.10 | -2.36% | 120 |
| Jul 24, 2025 | 18.06 | 18.06 | 17.82 | 17.82 | 17.51 | -0.78% | 20 |
| Jul 23, 2025 | 18.26 | 18.26 | 17.96 | 17.96 | 17.65 | -0.77% | 26 |
| Jul 22, 2025 | 18.16 | 18.16 | 17.92 | 18.10 | 17.79 | 0.22% | 110 |
| Jul 21, 2025 | 18.96 | 18.96 | 18.06 | 18.06 | 17.75 | -3.83% | 115 |
| Jul 18, 2025 | 18.76 | 18.94 | 18.76 | 18.78 | 18.46 | -0.53% | 6 |