SpareBank 1 Nord-Norge (FRA:93S)
Germany
· Delayed Price · Currency is EUR 12.05
-0.12 (-0.95%)
At close: Dec 5, 2025
SpareBank 1 Nord-Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.02% | - |
| Dec 3, 2025 | 12.04 | 12.16 | 12.04 | 12.16 | 12.16 | 1.13% | - |
| Dec 2, 2025 | 11.87 | 12.03 | 11.87 | 12.03 | 12.03 | 1.38% | - |
| Dec 1, 2025 | 11.89 | 11.89 | 11.86 | 11.86 | 11.86 | -0.22% | - |
| Nov 28, 2025 | 11.90 | 11.90 | 11.89 | 11.89 | 11.89 | -0.10% | - |
| Nov 27, 2025 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | 0.42% | - |
| Nov 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.19% | - |
| Nov 25, 2025 | 11.73 | 12.17 | 11.73 | 11.83 | 11.83 | -0.61% | 299 |
| Nov 24, 2025 | 11.55 | 11.90 | 11.55 | 11.90 | 11.90 | 3.05% | - |
| Nov 21, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | -0.45% | - |
| Nov 20, 2025 | 11.56 | 11.60 | 11.56 | 11.60 | 11.60 | 0.43% | - |
| Nov 19, 2025 | 11.51 | 11.55 | 11.51 | 11.55 | 11.55 | 0.24% | - |
| Nov 18, 2025 | 11.71 | 12.07 | 11.52 | 11.52 | 11.52 | -3.98% | 5 |
| Nov 17, 2025 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 3.59% | - |
| Nov 14, 2025 | 11.69 | 11.69 | 11.58 | 11.58 | 11.58 | -0.92% | - |
| Nov 13, 2025 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | 0.90% | - |
| Nov 12, 2025 | 11.61 | 11.61 | 11.59 | 11.59 | 11.59 | -0.12% | - |
| Nov 11, 2025 | 11.54 | 11.60 | 11.54 | 11.60 | 11.60 | 0.47% | - |
| Nov 10, 2025 | 11.46 | 11.55 | 11.46 | 11.55 | 11.55 | 1.00% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.43 | 11.43 | 11.43 | -0.50% | - |
| Nov 6, 2025 | 11.54 | 11.54 | 11.49 | 11.49 | 11.49 | -0.55% | - |
| Nov 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.87% | - |
| Nov 4, 2025 | 11.72 | 11.90 | 11.72 | 11.90 | 11.90 | 1.24% | 25 |
| Nov 3, 2025 | 11.56 | 11.75 | 11.56 | 11.75 | 11.75 | 1.77% | - |
| Oct 31, 2025 | 11.84 | 11.84 | 11.55 | 11.55 | 11.55 | -2.50% | - |
| Oct 30, 2025 | 11.87 | 11.87 | 11.84 | 11.84 | 11.84 | -0.27% | - |
| Oct 29, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.12% | - |
| Oct 28, 2025 | 11.68 | 11.86 | 11.68 | 11.86 | 11.86 | 1.45% | - |
| Oct 27, 2025 | 11.61 | 11.69 | 11.61 | 11.69 | 11.69 | 1.00% | - |
| Oct 24, 2025 | 11.76 | 11.76 | 11.58 | 11.58 | 11.58 | -1.58% | - |
| Oct 23, 2025 | 11.89 | 11.89 | 11.76 | 11.76 | 11.76 | -0.99% | - |
| Oct 22, 2025 | 11.82 | 11.88 | 11.82 | 11.88 | 11.88 | 0.66% | - |
| Oct 21, 2025 | 11.64 | 11.80 | 11.64 | 11.80 | 11.80 | 1.34% | - |
| Oct 20, 2025 | 11.63 | 12.10 | 11.63 | 11.65 | 11.65 | 0.15% | 4 |
| Oct 17, 2025 | 11.76 | 11.76 | 11.63 | 11.63 | 11.63 | -1.17% | - |
| Oct 16, 2025 | 11.78 | 11.78 | 11.77 | 11.77 | 11.77 | -0.17% | - |
| Oct 15, 2025 | 11.63 | 11.79 | 11.63 | 11.79 | 11.79 | 1.45% | - |
| Oct 14, 2025 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | -1.06% | - |
| Oct 13, 2025 | 11.75 | 11.75 | 11.74 | 11.74 | 11.74 | 0.29% | - |
| Oct 10, 2025 | 11.79 | 12.00 | 11.71 | 11.71 | 11.71 | -0.78% | - |
| Oct 9, 2025 | 11.87 | 11.87 | 11.80 | 11.80 | 11.80 | -0.59% | - |
| Oct 8, 2025 | 11.81 | 12.05 | 11.81 | 11.87 | 11.87 | 0.61% | 1 |
| Oct 7, 2025 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | -0.27% | - |
| Oct 6, 2025 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | 0.41% | - |
| Oct 3, 2025 | 11.65 | 11.78 | 11.65 | 11.78 | 11.78 | 1.20% | - |
| Oct 2, 2025 | 11.93 | 11.93 | 11.64 | 11.64 | 11.64 | -2.46% | - |
| Oct 1, 2025 | 11.75 | 11.94 | 11.75 | 11.94 | 11.94 | 1.46% | - |
| Sep 30, 2025 | 11.77 | 11.77 | 11.76 | 11.76 | 11.76 | 0.07% | 150 |
| Sep 29, 2025 | 11.83 | 12.10 | 11.76 | 11.76 | 11.76 | -0.66% | 12 |
| Sep 26, 2025 | 11.57 | 11.83 | 11.57 | 11.83 | 11.83 | 2.33% | - |
| Sep 25, 2025 | 11.65 | 11.65 | 11.56 | 11.56 | 11.56 | -1.33% | - |
| Sep 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.10% | - |
| Sep 23, 2025 | 11.68 | 11.71 | 11.68 | 11.71 | 11.71 | 0.15% | - |
| Sep 22, 2025 | 11.92 | 11.92 | 11.69 | 11.69 | 11.69 | -1.83% | - |
| Sep 19, 2025 | 11.78 | 11.91 | 11.78 | 11.91 | 11.91 | 1.02% | - |
| Sep 18, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.29% | - |
| Sep 17, 2025 | 11.95 | 12.06 | 11.95 | 12.06 | 12.06 | 0.94% | 50 |
| Sep 16, 2025 | 12.00 | 12.26 | 11.95 | 11.95 | 11.95 | -0.47% | 2 |
| Sep 15, 2025 | 11.78 | 12.01 | 11.78 | 12.01 | 12.01 | 2.07% | - |
| Sep 12, 2025 | 11.61 | 11.76 | 11.61 | 11.76 | 11.76 | 1.27% | - |
| Sep 11, 2025 | 11.59 | 11.62 | 11.59 | 11.62 | 11.62 | 1.54% | - |
| Sep 10, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.19% | - |
| Sep 9, 2025 | 11.35 | 11.42 | 11.35 | 11.42 | 11.42 | 0.51% | - |
| Sep 8, 2025 | 11.36 | 11.66 | 11.36 | 11.36 | 11.36 | -0.40% | 36 |
| Sep 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% | - |
| Sep 4, 2025 | 11.27 | 11.40 | 11.27 | 11.40 | 11.40 | 1.12% | - |
| Sep 3, 2025 | 11.44 | 11.44 | 11.27 | 11.27 | 11.27 | -1.47% | - |
| Sep 2, 2025 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 0.09% | - |
| Sep 1, 2025 | 11.41 | 11.43 | 11.41 | 11.43 | 11.43 | 0.05% | - |
| Aug 29, 2025 | 11.52 | 11.52 | 11.42 | 11.42 | 11.42 | -0.82% | - |
| Aug 28, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.05% | - |
| Aug 27, 2025 | 11.90 | 11.90 | 11.52 | 11.52 | 11.52 | -3.23% | - |
| Aug 26, 2025 | 12.01 | 12.01 | 11.91 | 11.91 | 11.91 | -0.92% | - |
| Aug 25, 2025 | 12.59 | 12.59 | 12.02 | 12.02 | 12.02 | -0.73% | 5 |
| Aug 22, 2025 | 12.09 | 12.37 | 12.09 | 12.10 | 12.10 | 0.08% | 13 |
| Aug 21, 2025 | 11.74 | 12.09 | 11.74 | 12.09 | 12.09 | 3.14% | - |
| Aug 20, 2025 | 11.95 | 11.95 | 11.73 | 11.73 | 11.73 | -1.87% | 200 |
| Aug 19, 2025 | 11.84 | 11.95 | 11.84 | 11.95 | 11.95 | 0.83% | - |
| Aug 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.07% | - |
| Aug 15, 2025 | 11.74 | 11.84 | 11.74 | 11.84 | 11.84 | 0.83% | - |
| Aug 14, 2025 | 11.66 | 11.75 | 11.66 | 11.75 | 11.75 | 0.84% | - |
| Aug 13, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.65 | -0.33% | - |
| Aug 12, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.69 | -0.26% | - |
| Aug 11, 2025 | 11.63 | 11.72 | 11.63 | 11.72 | 11.72 | 0.81% | - |
| Aug 8, 2025 | 12.02 | 12.02 | 11.62 | 11.62 | 11.62 | -3.34% | 52 |
| Aug 7, 2025 | 12.15 | 12.15 | 12.02 | 12.02 | 12.02 | -0.91% | - |
| Aug 6, 2025 | 12.25 | 12.25 | 12.13 | 12.13 | 12.13 | -0.87% | - |
| Aug 5, 2025 | 12.34 | 12.34 | 12.24 | 12.24 | 12.24 | -0.76% | - |
| Aug 4, 2025 | 12.15 | 12.33 | 12.15 | 12.33 | 12.33 | - | - |
| Aug 1, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% | - |
| Jul 31, 2025 | 12.42 | 12.60 | 12.32 | 12.32 | 12.32 | -0.58% | 9 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 29, 2025 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | 0.18% | - |
| Jul 28, 2025 | 12.36 | 12.69 | 12.36 | 12.37 | 12.37 | 0.16% | 3 |
| Jul 25, 2025 | 12.28 | 12.51 | 12.28 | 12.35 | 12.35 | 0.70% | - |
| Jul 24, 2025 | 12.23 | 12.27 | 12.23 | 12.27 | 12.27 | 0.29% | - |
| Jul 23, 2025 | 12.25 | 12.42 | 12.23 | 12.23 | 12.23 | 0.02% | - |
| Jul 22, 2025 | 12.23 | 12.39 | 12.23 | 12.23 | 12.23 | -0.08% | - |
| Jul 21, 2025 | 12.40 | 12.57 | 12.24 | 12.24 | 12.24 | -1.61% | 2 |
| Jul 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% | - |