Magnora ASA (FRA:4SM)
Germany
· Delayed Price · Currency is EUR 1.670
+0.024 (1.46%)
Last updated: Dec 5, 2025, 8:03 AM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.46% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.31% | - |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.71% | - |
| Dec 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.58% | - |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.38% | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.92% | - |
| Nov 21, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -2.37% | 259 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.35% | - |
| Nov 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.97% | - |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.36% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Nov 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.67% | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.62% | - |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.43% | - |
| Nov 4, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | -2.76% | 2,000 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.14% | - |
| Oct 31, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 20 |
| Oct 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.85% | - |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.96% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.74% | - |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.48% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.46% | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -4.38% | 230 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Oct 20, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.43% | 100 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.35% | - |
| Oct 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.91% | - |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.82% | - |
| Oct 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.02% | - |
| Oct 10, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.21% | 2,200 |
| Oct 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.37% | - |
| Oct 8, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.39% | 250 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.40% | - |
| Oct 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.88% | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.73% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.33% | - |
| Oct 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Sep 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.54% | - |
| Sep 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.10% | 200 |
| Sep 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.21% | - |
| Sep 19, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 200 |
| Sep 18, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -3.42% | 685 |
| Sep 17, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.79% | 2,000 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Sep 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Sep 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.73% | - |
| Sep 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.16% | - |
| Sep 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.99% | - |
| Sep 5, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.92% | 230 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | - |
| Sep 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.77% | - |
| Sep 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | - |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | - |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.83% | - |
| Aug 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.62% | - |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.10% | - |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.71% | - |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.26% | - |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.42% | - |
| Aug 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.11% | - |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.21% | - |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.86% | - |
| Aug 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.72% | - |
| Aug 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.93% | - |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.72% | - |
| Aug 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.92% | - |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.24% | - |
| Aug 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.86% | - |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.71% | - |
| Aug 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.86% | - |
| Aug 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Aug 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.32% | - |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.40% | - |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.20% | - |
| Jul 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.56% | - |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.55% | - |
| Jul 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | - |
| Jul 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.12% | - |
| Jul 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.57% | - |
| Jul 21, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.00 | 4.55% | 2,800 |