SpareBank 1 Sør-Norge ASA (FRA:B4M1)
Germany
· Delayed Price · Currency is EUR 15.34
-0.18 (-1.16%)
At close: Dec 5, 2025
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% | - |
| Dec 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.91% | - |
| Dec 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.06% | - |
| Dec 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.20% | - |
| Nov 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.40% | - |
| Nov 27, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.08% | - |
| Nov 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.34% | - |
| Nov 25, 2025 | 14.72 | 14.96 | 14.72 | 14.96 | 14.96 | 4.03% | 10 |
| Nov 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% | - |
| Nov 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% | - |
| Nov 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Nov 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% | - |
| Nov 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.10% | - |
| Nov 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.28% | - |
| Nov 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% | - |
| Nov 13, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% | - |
| Nov 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.23% | - |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.41% | - |
| Nov 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% | - |
| Nov 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.41% | - |
| Nov 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.81% | - |
| Nov 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.20% | - |
| Nov 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.77% | - |
| Nov 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.08% | - |
| Oct 31, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.53% | - |
| Oct 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.77% | - |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% | - |
| Oct 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% | - |
| Oct 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% | - |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% | - |
| Oct 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.81% | - |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% | - |
| Oct 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.54% | - |
| Oct 17, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.08% | - |
| Oct 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% | - |
| Oct 15, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.20% | - |
| Oct 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.55% | - |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.48% | - |
| Oct 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Oct 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.36% | - |
| Oct 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.14% | - |
| Oct 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.68% | - |
| Oct 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.10% | - |
| Oct 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.16% | - |
| Oct 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.80% | - |
| Oct 1, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% | - |
| Sep 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.27% | - |
| Sep 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.23% | - |
| Sep 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% | - |
| Sep 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% | - |
| Sep 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.84% | - |
| Sep 22, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.34% | - |
| Sep 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.06% | - |
| Sep 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% | - |
| Sep 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.26% | - |
| Sep 16, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.99% | - |
| Sep 15, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% | - |
| Sep 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% | - |
| Sep 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.03% | - |
| Sep 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.37% | - |
| Sep 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% | - |
| Sep 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | - |
| Sep 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.89% | - |
| Sep 3, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.27% | - |
| Sep 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% | - |
| Sep 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% | - |
| Aug 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% | - |
| Aug 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.98% | - |
| Aug 27, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.04% | - |
| Aug 26, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.52% | - |
| Aug 25, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% | - |
| Aug 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.34% | - |
| Aug 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.81% | - |
| Aug 20, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.80% | - |
| Aug 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% | - |
| Aug 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.81% | - |
| Aug 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% | - |
| Aug 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.67% | - |
| Aug 13, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.95% | - |
| Aug 12, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.52% | - |
| Aug 11, 2025 | 14.46 | 14.50 | 14.46 | 14.50 | 14.50 | -1.09% | - |
| Aug 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.66% | - |
| Aug 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.80% | - |
| Aug 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.71% | - |
| Aug 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% | - |
| Aug 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.92% | - |
| Aug 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.30% | - |
| Jul 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% | - |
| Jul 30, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% | - |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% | - |
| Jul 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.52% | - |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.52% | - |
| Jul 24, 2025 | 15.36 | 15.74 | 15.36 | 15.74 | 15.74 | 2.34% | 237 |
| Jul 23, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% | - |
| Jul 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.17% | - |
| Jul 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.52% | - |
| Jul 18, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.41% | - |