Norconsult ASA (FRA:JL80)
Germany
· Delayed Price · Currency is EUR 3.610
-0.130 (-3.48%)
At close: Dec 4, 2025
Norconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.48% | - |
| Dec 3, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.53% | 732 |
| Dec 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Dec 1, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | -0.92% | 89 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.93% | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.20% | - |
| Nov 25, 2025 | 3.67 | 3.91 | 3.67 | 3.91 | 3.91 | 6.11% | 300 |
| Nov 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Nov 21, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.37% | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.41% | - |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Nov 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.49% | - |
| Nov 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | - |
| Nov 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.57% | - |
| Nov 13, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.42% | - |
| Nov 12, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.65% | - |
| Nov 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.38% | - |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Nov 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.37% | - |
| Nov 6, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | 3.89% | 3 |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Nov 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.13% | - |
| Nov 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.12% | - |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | - |
| Oct 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.51% | - |
| Oct 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.82% | - |
| Oct 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.12% | - |
| Oct 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.74% | - |
| Oct 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | - |
| Oct 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.92% | - |
| Oct 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.16% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Oct 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 1 |
| Oct 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Oct 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Oct 13, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Oct 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.62% | - |
| Oct 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | - |
| Oct 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Oct 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.65% | - |
| Oct 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Oct 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Oct 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | - |
| Sep 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.62% | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | - |
| Sep 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.36% | - |
| Sep 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.12% | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Sep 23, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 1.10% | - |
| Sep 22, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | - |
| Sep 19, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Sep 18, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -0.12% | - |
| Sep 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Sep 16, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | - |
| Sep 15, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -0.60% | - |
| Sep 12, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 3.11% | - |
| Sep 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.12% | - |
| Sep 10, 2025 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 3.74% | - |
| Sep 9, 2025 | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | 1.17% | - |
| Sep 8, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 1.86% | - |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Sep 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.96% | - |
| Sep 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.91% | - |
| Sep 2, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | - |
| Sep 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Aug 29, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 2.12% | - |
| Aug 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.13% | - |
| Aug 27, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.17% | - |
| Aug 26, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -5.26% | - |
| Aug 25, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 2.90% | 3,159 |
| Aug 22, 2025 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 1.34% | - |
| Aug 21, 2025 | 3.56 | 3.74 | 3.56 | 3.74 | 3.74 | 2.33% | - |
| Aug 20, 2025 | 3.42 | 3.66 | 3.42 | 3.66 | 3.66 | 5.18% | - |
| Aug 19, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.84% | - |
| Aug 18, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 0.14% | - |
| Aug 15, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | - | - |
| Aug 14, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -3.02% | - |
| Aug 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.14% | - |
| Aug 12, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | 2.38% | - |
| Aug 11, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 0.28% | - |
| Aug 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.97% | - |
| Aug 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | - |
| Aug 6, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | -2.54% | - |
| Aug 5, 2025 | 3.52 | 3.74 | 3.52 | 3.74 | 3.74 | 4.18% | 5 |
| Aug 4, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 0.84% | - |
| Aug 1, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.70% | - |
| Jul 31, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.42% | - |
| Jul 30, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.14% | - |
| Jul 29, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.14% | - |
| Jul 28, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.85% | - |
| Jul 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.98% | - |
| Jul 24, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | -0.55% | - |
| Jul 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.42% | - |
| Jul 22, 2025 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.42% | - |
| Jul 21, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.83% | - |
| Jul 18, 2025 | 3.62 | 3.68 | 3.61 | 3.61 | 3.61 | -0.28% | - |