Skip to main content
Nordic American Tankers Limited (FRA:B3O)
Germany flag Germany · Delayed Price · Currency is EUR
3.197
+0.043 (1.36%)
Last updated: Dec 5, 2025, 9:59 AM CET

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.253.263.153.153.151.68%-
Dec 3, 20253.123.123.103.103.101.37%-
Dec 2, 20253.083.083.063.063.06-0.39%-
Dec 1, 20253.053.073.053.073.07-4.51%-
Nov 28, 20253.143.223.143.223.223.14%-
Nov 27, 20253.123.123.123.123.12-2.10%-
Nov 26, 20253.193.193.193.193.19-0.38%-
Nov 25, 20253.243.373.203.203.20-1.96%1,000
Nov 24, 20253.293.293.263.263.262.48%-
Nov 21, 20253.143.183.143.183.18-1.30%-
Nov 20, 20253.233.243.233.233.23-1.89%-
Nov 19, 20253.303.313.293.293.292.37%-
Nov 18, 20253.223.253.213.213.212.69%-
Nov 17, 20253.143.153.133.133.131.59%-
Nov 14, 20253.113.113.083.083.080.29%-
Nov 13, 20253.103.103.073.073.07-0.74%-
Nov 12, 20253.083.093.083.093.091.44%-
Nov 11, 20253.103.103.053.053.050.26%-
Nov 10, 20253.023.043.023.043.040.63%-
Nov 7, 20253.083.083.023.023.020.47%-
Nov 6, 20253.073.073.013.013.011.93%-
Nov 5, 20252.952.952.952.952.95-3.44%-
Nov 4, 20253.123.123.063.063.06-2.74%-
Nov 3, 20253.103.183.103.143.140.51%2,300
Oct 31, 20253.163.163.083.133.13-2.07%-
Oct 30, 20253.153.193.073.193.190.60%3,000
Oct 29, 20253.163.173.143.173.172.85%-
Oct 28, 20253.033.082.993.083.081.92%-
Oct 27, 20253.073.073.033.033.031.82%-
Oct 24, 20253.043.042.972.972.970.88%-
Oct 23, 20253.003.052.952.952.950.75%1,000
Oct 22, 20252.962.962.922.922.92-1.52%-
Oct 21, 20253.023.022.972.972.970.34%-
Oct 20, 20252.973.002.962.962.964.71%300
Oct 17, 20252.852.852.832.832.83-3.19%-
Oct 16, 20252.782.922.772.922.927.99%400
Oct 15, 20252.712.712.702.702.701.16%-
Oct 14, 20252.762.762.672.672.67-1.91%-
Oct 13, 20252.762.772.722.722.72-2.30%-
Oct 10, 20252.832.832.792.792.792.39%-
Oct 9, 20252.762.762.722.722.72-0.77%-
Oct 8, 20252.762.762.742.742.74-0.90%-
Oct 7, 20252.782.782.772.772.77-1.63%-
Oct 6, 20252.802.822.782.822.820.75%800
Oct 3, 20252.822.822.792.792.790.94%-
Oct 2, 20252.812.912.772.772.771.10%700
Oct 1, 20252.632.742.632.742.745.76%600
Sep 30, 20252.602.602.592.592.59-4.15%-
Sep 29, 20252.712.712.702.702.700.37%-
Sep 26, 20252.732.732.692.692.69-3.89%-
Sep 25, 20252.802.802.802.802.801.12%400
Sep 24, 20252.852.852.772.772.772.71%-
Sep 23, 20252.712.722.702.702.70-0.44%-
Sep 22, 20252.742.742.712.712.71-0.62%-
Sep 19, 20252.792.792.732.732.73-1.20%-
Sep 18, 20252.792.792.762.762.76-1.50%-
Sep 17, 20252.682.802.672.802.802.45%4,000
Sep 16, 20252.782.782.732.732.732.63%-
Sep 15, 20252.672.672.662.662.660.87%-
Sep 12, 20252.662.662.642.642.64-1.53%-
Sep 11, 20252.712.712.682.682.60-0.04%1,000
Sep 10, 20252.702.702.682.682.60-1.61%-
Sep 9, 20252.742.742.732.732.640.04%-
Sep 8, 20252.772.772.732.732.641.26%-
Sep 5, 20252.742.742.692.692.610.71%-
Sep 4, 20252.692.692.672.672.590.64%-
Sep 3, 20252.662.662.652.662.572.47%-
Sep 2, 20252.632.632.592.592.51-1.30%-
Sep 1, 20252.622.632.622.632.543.27%-
Aug 29, 20252.552.552.542.542.460.16%-
Aug 28, 20252.612.612.542.542.46-0.08%-
Aug 27, 20252.582.582.542.542.461.07%-
Aug 26, 20252.562.562.512.512.43-2.29%-
Aug 25, 20252.582.582.572.572.490.39%-
Aug 22, 20252.602.602.562.562.484.44%-
Aug 21, 20252.462.462.452.452.382.64%-
Aug 20, 20252.402.402.392.392.31-1.32%-
Aug 19, 20252.452.452.422.422.352.19%-
Aug 18, 20252.402.402.372.372.290.13%-
Aug 15, 20252.412.412.372.372.29-4.94%-
Aug 14, 20252.422.492.402.492.414.53%1,000
Aug 13, 20252.402.402.382.382.310.42%-
Aug 12, 20252.392.392.372.372.30-1.45%-
Aug 11, 20252.442.442.412.412.33-2.15%-
Aug 8, 20252.482.482.462.462.381.36%-
Aug 7, 20252.422.432.422.432.35-1.58%-
Aug 6, 20252.452.472.452.472.393.22%-
Aug 5, 20252.432.432.392.392.312.18%-
Aug 4, 20252.362.372.342.342.260.56%-
Aug 1, 20252.412.412.332.332.25-3.49%-
Jul 31, 20252.422.422.412.412.330.12%-
Jul 30, 20252.422.422.412.412.332.38%2,300
Jul 29, 20252.382.392.352.352.281.34%-
Jul 28, 20252.322.322.322.322.250.74%-
Jul 25, 20252.342.342.302.302.230.04%-
Jul 24, 20252.332.332.302.302.231.05%-
Jul 23, 20252.282.292.282.282.201.20%-
Jul 22, 20252.272.272.252.252.18-0.62%-
Jul 21, 20252.262.262.262.262.19-0.70%-
Jul 18, 20252.332.332.282.282.210.04%-