Olav Thon Eiendomsselskap ASA (FRA:8IL)
Germany
· Delayed Price · Currency is EUR 28.10
+0.10 (0.36%)
At close: Dec 4, 2025
FRA:8IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Dec 4, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Nov 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.36% | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| Nov 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Nov 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.43% | - |
| Nov 12, 2025 | 23.70 | 28.80 | 23.70 | 28.80 | 28.80 | 26.32% | 100 |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.24% | - |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Nov 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Nov 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Nov 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Nov 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Oct 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.20% | - |
| Oct 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Oct 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Oct 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Oct 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Oct 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Oct 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | - |
| Oct 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Oct 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Oct 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Oct 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Oct 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Oct 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Sep 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | - |
| Sep 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Sep 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Sep 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| Sep 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Sep 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | - |
| Sep 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Sep 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Sep 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Sep 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Sep 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.55% | - |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.83% | - |
| Aug 29, 2025 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 1.65% | 6 |
| Aug 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Aug 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Aug 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Aug 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Aug 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | - |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Aug 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |
| Aug 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Aug 8, 2025 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | 0.39% | 34 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| Aug 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.85% | - |
| Aug 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Aug 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Jul 31, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| Jul 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | - |
| Jul 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.16% | - |
| Jul 25, 2025 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 3.27% | 19 |
| Jul 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Jul 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.23% | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | - |
| Jul 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.65% | - |