Morrow Bank ASA (FRA:KBN)
Germany
· Delayed Price · Currency is EUR 1.085
-0.005 (-0.46%)
Last updated: Dec 5, 2025, 1:42 PM CET
Morrow Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 2, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Nov 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Nov 27, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Nov 26, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | - |
| Nov 25, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | - |
| Nov 24, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.47% | 1,000 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Nov 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Nov 19, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Nov 17, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Nov 13, 2025 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -2.55% | 409 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.29% | - |
| Nov 11, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 7.52% | - |
| Nov 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Nov 6, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Nov 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Nov 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 3, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Oct 31, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.32% | 1,924 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 28, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 416 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Oct 24, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.10% | - |
| Oct 23, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 411 |
| Oct 22, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 875 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | - |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 17, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 16, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.78% | 6,321 |
| Oct 15, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 4.85% | 549 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.81% | - |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Oct 10, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Oct 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Oct 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Oct 7, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | - |
| Oct 6, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.47% | 5,000 |
| Oct 3, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.25% | 2,564 |
| Oct 2, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| Oct 1, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 30, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.89% | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 1,720 |
| Sep 26, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.53% | - |
| Sep 25, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Sep 23, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.13% | - |
| Sep 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Sep 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Sep 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | - |
| Sep 12, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.19% | - |
| Sep 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Sep 8, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -5.91% | - |
| Sep 5, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.49% | 450 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Sep 3, 2025 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -1.73% | 500 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.12% | - |
| Sep 1, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | - |
| Aug 29, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 300 |
| Aug 28, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.21% | - |
| Aug 27, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 25, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 22, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 500 |
| Aug 21, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | - |
| Aug 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Aug 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.84% | - |
| Aug 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Aug 15, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Aug 14, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Aug 13, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 2.35% | 500 |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Aug 11, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Aug 8, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -0.46% | 6,658 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 6, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.33% | - |
| Aug 5, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.45% | - |
| Aug 4, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | - | 5,047 |
| Aug 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 31, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.00% | - |
| Jul 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.47% | - |
| Jul 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.49% | - |
| Jul 28, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 4.47% | - |
| Jul 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.23% | - |
| Jul 24, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,000 |
| Jul 23, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Jul 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Jul 21, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | 0.82% | 2,039 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | - |