B2 Impact ASA (FRA:B28)
Germany
· Delayed Price · Currency is EUR 1.406
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 3, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Dec 2, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 750 |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Nov 28, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.00% | - |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Nov 26, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.48% | 286 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Nov 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.59% | 300 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.16% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Nov 18, 2025 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -2.56% | 691 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.63% | - |
| Nov 13, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.98% | - |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Nov 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.56% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | 272 |
| Nov 7, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.99% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.81% | - |
| Nov 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.91% | - |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.14% | - |
| Nov 3, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.41% | - |
| Oct 31, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 20 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Oct 29, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.22% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.50% | - |
| Oct 27, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | - |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 23, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.71% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.56% | - |
| Oct 20, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.14% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.55% | - |
| Oct 16, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.56% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.96% | - |
| Oct 13, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.09% | - |
| Oct 10, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.13% | - |
| Oct 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 7, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.08% | - |
| Oct 6, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.40% | - |
| Oct 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Oct 2, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.14% | - |
| Oct 1, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | - |
| Sep 30, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 4.03% | - |
| Sep 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Sep 26, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.50% | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.54% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Sep 22, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.90% | - |
| Sep 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| Sep 18, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 1.39% | - |
| Sep 17, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 700 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.09% | - |
| Sep 15, 2025 | 1.41 | 1.48 | 1.41 | 1.42 | 1.42 | 0.99% | 500 |
| Sep 12, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Sep 11, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.12% | - |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.61% | - |
| Sep 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.01% | - |
| Sep 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Sep 4, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.70% | - |
| Sep 3, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.53% | - |
| Sep 2, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -3.10% | - |
| Sep 1, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.37% | - |
| Aug 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Aug 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Aug 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.06% | - |
| Aug 25, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.96% | - |
| Aug 22, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.23% | - |
| Aug 21, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.93% | - |
| Aug 20, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | - |
| Aug 19, 2025 | 1.34 | 1.47 | 1.34 | 1.42 | 1.42 | 5.83% | 11,700 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | - |
| Aug 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.32% | - |
| Aug 13, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Aug 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 11, 2025 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -1.01% | 55 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.14% | - |
| Aug 7, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | - |
| Aug 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.59% | - |
| Aug 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.25% | - |
| Aug 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 200 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 31, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.92% | - |
| Jul 29, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 4,000 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.58% | - |
| Jul 25, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Jul 23, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.96% | - |
| Jul 22, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Jul 21, 2025 | 1.32 | 1.46 | 1.32 | 1.42 | 1.42 | 8.04% | 6,549 |