BlueNord ASA (FRA:CJ1)
Germany
· Delayed Price · Currency is EUR 37.10
-0.10 (-0.27%)
Last updated: Dec 5, 2025, 9:18 AM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.75 | 37.75 | 37.20 | 37.20 | 37.20 | 0.27% | 55 |
| Dec 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.82% | - |
| Dec 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.74% | - |
| Dec 1, 2025 | 37.10 | 37.45 | 37.10 | 37.45 | 37.45 | 2.46% | - |
| Nov 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.25% | - |
| Nov 27, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.26% | - |
| Nov 26, 2025 | 35.85 | 35.85 | 35.65 | 35.65 | 35.65 | -2.33% | 140 |
| Nov 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.93% | - |
| Nov 24, 2025 | 38.25 | 38.25 | 37.60 | 37.60 | 37.60 | -0.13% | 140 |
| Nov 21, 2025 | 39.50 | 39.50 | 37.10 | 37.65 | 37.65 | -11.62% | 875 |
| Nov 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 39.65 | 0.35% | - |
| Nov 19, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 39.51 | -3.85% | - |
| Nov 18, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 41.09 | 5.37% | 80 |
| Nov 17, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 38.99 | -0.71% | - |
| Nov 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 39.27 | -1.86% | - |
| Nov 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 40.02 | -0.23% | - |
| Nov 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 40.11 | 5.90% | - |
| Nov 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 37.88 | -1.09% | - |
| Nov 10, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 38.30 | 3.00% | - |
| Nov 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 37.18 | -0.75% | - |
| Nov 6, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 37.46 | 0.50% | - |
| Nov 5, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 37.27 | 0.75% | - |
| Nov 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 36.99 | 1.40% | - |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 36.48 | 1.03% | - |
| Oct 31, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 36.11 | 5.43% | 100 |
| Oct 30, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 34.25 | 0.27% | - |
| Oct 29, 2025 | 37.50 | 37.50 | 36.60 | 36.70 | 34.16 | -0.41% | 500 |
| Oct 28, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 34.29 | -0.54% | - |
| Oct 27, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 34.48 | -0.27% | - |
| Oct 24, 2025 | 37.35 | 37.35 | 37.15 | 37.15 | 34.57 | -1.20% | 2 |
| Oct 23, 2025 | 35.70 | 37.60 | 35.70 | 37.60 | 34.99 | 5.47% | 160 |
| Oct 22, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 33.18 | 0.71% | - |
| Oct 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 32.95 | 0.43% | - |
| Oct 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 32.81 | -0.28% | - |
| Oct 17, 2025 | 36.05 | 36.05 | 35.35 | 35.35 | 32.90 | -1.53% | 50 |
| Oct 16, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 33.41 | 0.14% | - |
| Oct 15, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 33.36 | 2.58% | - |
| Oct 14, 2025 | 36.15 | 36.15 | 34.95 | 34.95 | 32.53 | -3.19% | 60 |
| Oct 13, 2025 | 36.40 | 36.40 | 36.10 | 36.10 | 33.60 | -4.50% | 100 |
| Oct 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 35.18 | 1.61% | - |
| Oct 9, 2025 | 39.05 | 39.05 | 37.20 | 37.20 | 34.62 | -5.34% | 250 |
| Oct 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 36.57 | -1.63% | - |
| Oct 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 37.18 | -0.87% | - |
| Oct 6, 2025 | 39.60 | 40.30 | 39.60 | 40.30 | 37.51 | 2.54% | 300 |
| Oct 3, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 36.57 | -0.76% | - |
| Oct 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 36.85 | 1.15% | - |
| Oct 1, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 36.44 | -0.89% | - |
| Sep 30, 2025 | 39.55 | 39.55 | 39.50 | 39.50 | 36.76 | -2.59% | 60 |
| Sep 29, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 37.74 | 2.92% | - |
| Sep 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 36.67 | -1.01% | 4 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 37.04 | 0.13% | - |
| Sep 24, 2025 | 38.75 | 39.75 | 38.75 | 39.75 | 36.99 | 2.45% | - |
| Sep 23, 2025 | 38.25 | 38.80 | 38.25 | 38.80 | 36.11 | 0.13% | - |
| Sep 22, 2025 | 39.60 | 39.60 | 38.75 | 38.75 | 36.06 | -0.39% | - |
| Sep 19, 2025 | 38.85 | 38.90 | 38.85 | 38.90 | 36.20 | -0.26% | - |
| Sep 18, 2025 | 38.90 | 39.05 | 38.70 | 39.00 | 36.30 | 2.09% | 500 |
| Sep 17, 2025 | 38.45 | 38.45 | 38.20 | 38.20 | 35.55 | -0.65% | 64 |
| Sep 16, 2025 | 39.60 | 39.60 | 38.00 | 38.45 | 35.78 | -2.41% | 523 |
| Sep 15, 2025 | 40.30 | 40.30 | 39.40 | 39.40 | 36.67 | 0.13% | - |
| Sep 12, 2025 | 39.40 | 39.40 | 39.35 | 39.35 | 36.62 | -1.01% | 100 |
| Sep 11, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 36.99 | 0.51% | - |
| Sep 10, 2025 | 39.65 | 39.65 | 39.10 | 39.55 | 36.81 | 0.51% | - |
| Sep 9, 2025 | 39.55 | 39.55 | 39.30 | 39.35 | 36.62 | 0.25% | - |
| Sep 8, 2025 | 40.45 | 40.45 | 39.25 | 39.25 | 36.53 | -2.36% | 350 |
| Sep 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 37.41 | -1.23% | - |
| Sep 4, 2025 | 40.55 | 40.70 | 40.55 | 40.70 | 37.88 | -2.51% | 100 |
| Sep 3, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 38.86 | -0.71% | - |
| Sep 2, 2025 | 41.95 | 42.05 | 41.95 | 42.05 | 39.13 | 1.08% | 150 |
| Sep 1, 2025 | 41.85 | 41.85 | 41.60 | 41.60 | 38.72 | - | 150 |
| Aug 29, 2025 | 41.05 | 41.60 | 41.05 | 41.60 | 38.72 | - | - |
| Aug 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 38.72 | 0.12% | - |
| Aug 27, 2025 | 41.00 | 41.55 | 41.00 | 41.55 | 38.67 | 1.34% | - |
| Aug 26, 2025 | 40.95 | 41.00 | 40.95 | 41.00 | 38.16 | -1.32% | - |
| Aug 25, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 38.67 | 0.61% | 100 |
| Aug 22, 2025 | 40.75 | 41.35 | 40.75 | 41.30 | 38.44 | 1.60% | - |
| Aug 21, 2025 | 39.80 | 40.65 | 39.80 | 40.65 | 37.83 | 3.17% | - |
| Aug 20, 2025 | 39.15 | 39.40 | 39.15 | 39.40 | 36.67 | -2.84% | - |
| Aug 19, 2025 | 40.60 | 40.60 | 40.55 | 40.55 | 37.74 | -1.46% | - |
| Aug 18, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 38.30 | -0.24% | - |
| Aug 15, 2025 | 41.40 | 41.40 | 41.25 | 41.25 | 38.39 | 0.49% | - |
| Aug 14, 2025 | 40.85 | 41.05 | 40.85 | 41.05 | 38.20 | -0.36% | - |
| Aug 13, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 38.34 | 0.12% | - |
| Aug 12, 2025 | 40.25 | 41.15 | 40.25 | 41.15 | 38.30 | 2.75% | - |
| Aug 11, 2025 | 39.40 | 40.05 | 39.40 | 40.05 | 37.27 | 0.75% | 28 |
| Aug 8, 2025 | 40.20 | 40.20 | 39.75 | 39.75 | 36.99 | -3.17% | - |
| Aug 7, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 38.20 | 0.49% | - |
| Aug 6, 2025 | 40.80 | 40.85 | 40.80 | 40.85 | 38.02 | 0.49% | - |
| Aug 5, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 37.83 | -2.05% | - |
| Aug 4, 2025 | 41.60 | 41.60 | 41.35 | 41.50 | 38.62 | 0.73% | 25 |
| Aug 1, 2025 | 41.65 | 41.65 | 41.20 | 41.20 | 38.34 | -1.55% | - |
| Jul 31, 2025 | 41.80 | 41.85 | 41.80 | 41.85 | 38.95 | -2.56% | - |
| Jul 30, 2025 | 42.00 | 42.95 | 42.00 | 42.95 | 39.97 | 1.54% | - |
| Jul 29, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 39.37 | 0.48% | - |
| Jul 28, 2025 | 41.70 | 42.10 | 41.70 | 42.10 | 39.18 | -1.98% | 61 |
| Jul 25, 2025 | 43.20 | 43.20 | 42.95 | 42.95 | 38.45 | - | 50 |
| Jul 24, 2025 | 43.60 | 43.60 | 42.95 | 42.95 | 38.45 | -1.04% | - |
| Jul 23, 2025 | 43.25 | 43.40 | 43.25 | 43.40 | 38.86 | 1.76% | 6 |
| Jul 22, 2025 | 42.40 | 43.00 | 42.40 | 42.65 | 38.18 | 0.12% | 300 |
| Jul 21, 2025 | 43.90 | 43.90 | 42.60 | 42.60 | 38.14 | -2.07% | - |
| Jul 18, 2025 | 42.70 | 43.50 | 42.55 | 43.50 | 38.94 | 3.08% | - |