Awilco LNG ASA (FRA:AWQ)
Germany
· Delayed Price · Currency is EUR 0.269
-0.006 (-2.00%)
At close: Dec 5, 2025
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.18% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.43% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.90% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.96% | - |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.85% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.13% | - |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.21% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.94% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.83% | - |
| Nov 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 8.14% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.00% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.26% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.80% | - |
| Nov 17, 2025 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 10.92% | 5,038 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.57% | 2 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.60% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | - |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.19% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.21% | - |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.98% | - |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.72% | - |
| Oct 24, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.77% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.04% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -17.86% | - |
| Oct 14, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.33% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.72% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.14% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.52% | - |
| Oct 6, 2025 | 0.28 | 0.35 | 0.28 | 0.29 | 0.29 | 2.86% | 12 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.28 | 0.28 | 0.28 | -6.21% | 12 |
| Oct 2, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -6.88% | 860 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.73% | - |
| Sep 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -6.52% | - |
| Sep 29, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 7.32% | - |
| Sep 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | - |
| Sep 25, 2025 | 0.30 | 0.36 | 0.30 | 0.30 | 0.30 | 7.43% | 2,860 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.53% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.58% | - |
| Sep 22, 2025 | 0.28 | 0.34 | 0.28 | 0.29 | 0.29 | 6.13% | 100 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.02% | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.42% | - |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.57% | - |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.73% | - |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Sep 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.68% | - |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Sep 9, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.51% | 578 |
| Sep 8, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | 7.01% | 973 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.78% | - |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.50% | - |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.32% | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.27% | - |
| Aug 25, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 13.44% | 1,000 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.42% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -10.11% | - |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.09% | - |
| Aug 19, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.45% | - |
| Aug 18, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.33% | - |
| Aug 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.60% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.32% | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.42% | - |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.65% | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.56% | - |
| Aug 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.15% | - |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.81% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.73% | - |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Jul 31, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.78% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.28% | - |
| Jul 29, 2025 | 0.36 | 0.36 | 0.29 | 0.29 | 0.29 | -3.49% | 5,000 |
| Jul 28, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 30.37% | 1,221 |
| Jul 25, 2025 | 0.23 | 0.28 | 0.23 | 0.23 | 0.23 | -0.86% | 10,318 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.18% | - |
| Jul 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Jul 21, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |