ABG Sundal Collier Holding ASA (FRA:DAB)
Germany
· Delayed Price · Currency is EUR 0.652
0.00 (0.00%)
At close: Dec 4, 2025
FRA:DAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.23% | - |
| Dec 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 3, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.46% | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.46% | - |
| Dec 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.20% | - |
| Nov 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.06% | - |
| Nov 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.07% | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.06% | - |
| Nov 24, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.59% | - |
| Nov 21, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.46% | - |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.98% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.49% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Nov 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.31% | - |
| Nov 14, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.02% | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Nov 12, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | - |
| Nov 11, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 0.34% | 1,636 |
| Nov 10, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.03% | - |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Nov 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.04% | - |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.69% | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | - |
| Oct 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | - |
| Oct 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Oct 27, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Oct 24, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.34% | - |
| Oct 23, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 2.81% | - |
| Oct 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Oct 20, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.52% | - |
| Oct 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Oct 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.17% | - |
| Oct 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.96% | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Oct 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Oct 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.58% | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Oct 2, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Oct 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.95% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | - |
| Sep 19, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.69% | - |
| Sep 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.52% | - |
| Sep 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.23% | - |
| Sep 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | - |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.06% | - |
| Sep 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Sep 9, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.35% | - |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | - |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Aug 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.18% | - |
| Aug 27, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.18% | - |
| Aug 26, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | -0.35% | 163 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | - |
| Aug 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.25% | - |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Aug 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.42% | - |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.36% | - |
| Aug 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Aug 14, 2025 | 0.56 | 0.61 | 0.56 | 0.57 | 0.57 | 0.89% | 1,719 |
| Aug 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.18% | - |
| Aug 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.08% | - |
| Aug 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | - |
| Aug 8, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.25% | - |
| Aug 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Aug 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.26% | - |
| Aug 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 4, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | -2.46% | 199 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Jul 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Jul 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.16% | - |
| Jul 25, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.18% | - |
| Jul 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.54% | - |
| Jul 23, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.07% | - |
| Jul 22, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | - |