DNO ASA (FRA:NK1A)
Germany
· Delayed Price · Currency is EUR 1.227
-0.003 (-0.24%)
At close: Dec 3, 2025
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 1.96% | 893 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 6,253 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.11% | 1,840 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16% | - |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.58% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.97% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.90% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.71% | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.88% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Nov 17, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.99% | 3,500 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.08% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -3.37% | 23,300 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.54% | 800 |
| Nov 11, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.27 | 2.20% | 1,000 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.47% | - |
| Nov 7, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.25 | 7.85% | 11,100 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 1.28% | - |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -2.26% | 1,500 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.58% | - |
| Nov 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | 3.70% | 1,025 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.22% | - |
| Oct 30, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 2.05% | 37,500 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.45% | 350 |
| Oct 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -0.62% | 10 |
| Oct 27, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | -0.18% | 563 |
| Oct 24, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.10 | 0.71% | 9,600 |
| Oct 23, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.09 | 0.81% | 1,000 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.08 | 2.78% | 3,000 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -0.18% | - |
| Oct 20, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -1.10% | 50,510 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.07 | -3.44% | 5,085 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -3.57% | 6,571 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.68% | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.15 | -2.71% | 3,312 |
| Oct 13, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -2.64% | 12,900 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -1.88% | 12,840 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -1.16% | 20,650 |
| Oct 8, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | -0.08% | 2,381 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.26 | 0.86% | 1,143 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -1.46% | 1,120 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -1.14% | - |
| Oct 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | -0.23% | 2 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.28 | -3.09% | 7,150 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | -1.09% | - |
| Sep 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.29% | - |
| Sep 25, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 0.51% | 9 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.34 | -0.07% | 10,800 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 3.55% | 500 |
| Sep 22, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.29 | 4.25% | 2,000 |
| Sep 19, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | 0.63% | 1,350 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.16% | 1,300 |
| Sep 17, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.23 | 3.70% | 43,150 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -0.74% | - |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 0.16% | - |
| Sep 12, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.19 | -3.55% | 1,096 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 2.01% | - |
| Sep 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | 0.08% | 563 |
| Sep 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 0.81% | 2,500 |
| Sep 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -1.44% | - |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -0.08% | - |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -1.65% | 680 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 1.68% | 500 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.22 | -4.07% | 10,912 |
| Sep 1, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.27 | 4.49% | 10,000 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -1.66% | - |
| Aug 28, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.24 | -0.78% | 400 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -0.54% | - |
| Aug 26, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.22 | -2.06% | 900 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | 1.71% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | -0.77% | - |
| Aug 21, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.24 | 11.97% | 12,000 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | -0.77% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | - | 1,500 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.11 | -1.43% | 2,076 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | - | - |
| Aug 14, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.13 | -1.25% | 2,500 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 1.69% | - |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | -0.67% | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.13 | -1.49% | 840 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.15 | 0.83% | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 1.27% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.13 | - | 2,750 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.13 | -0.67% | 2,018 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.13 | 0.25% | 601 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.13 | -0.25% | 20 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | -0.75% | - |
| Jul 30, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.14 | -1.23% | 100 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 3.14% | - |
| Jul 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | 0.34% | 500 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | -0.25% | - |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | 0.09% | - |
| Jul 23, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.12 | -0.34% | 16,225 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | -0.42% | 5,000 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.13 | -0.75% | 1,560 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 0.67% | - |