Skip to main content
Gjensidige Forsikring ASA (FRA:XGJ)
Germany flag Germany · Delayed Price · Currency is EUR
24.08
+0.34 (1.43%)
Last updated: Dec 5, 2025, 9:45 AM CET

Gjensidige Forsikring ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.7423.7423.7423.7423.74-2.22%-
Dec 3, 202524.2824.2824.2824.2824.280.17%-
Dec 2, 202524.2424.2424.2424.2424.240.92%-
Dec 1, 202524.0224.0224.0224.0224.02-0.41%-
Nov 28, 202524.1224.1224.1224.1224.122.03%-
Nov 27, 202523.6423.6423.6423.6423.642.16%-
Nov 26, 202523.1423.1423.1423.1423.14-0.09%-
Nov 25, 202523.1623.1623.1623.1623.160.09%-
Nov 24, 202523.1423.1423.1423.1423.140.70%-
Nov 21, 202522.9822.9822.9822.9822.98-0.69%-
Nov 20, 202523.1423.1423.1423.1423.140.35%-
Nov 19, 202523.0623.0623.0623.0623.060.17%-
Nov 18, 202523.0223.0223.0223.0223.02-1.29%-
Nov 17, 202523.3223.3223.3223.3223.32-1.02%-
Nov 14, 202523.5623.5623.5623.5623.56-1.17%-
Nov 13, 202523.8423.8423.8423.8423.84-0.91%-
Nov 12, 202523.6024.0623.6024.0624.060.92%200
Nov 11, 202523.4023.8423.4023.8423.841.79%5
Nov 10, 202523.4223.4223.4223.4223.421.12%-
Nov 7, 202523.1623.1623.1623.1623.16-0.34%-
Nov 6, 202523.2423.2423.2423.2423.240.17%-
Nov 5, 202523.2023.2023.2023.2023.200.78%-
Nov 4, 202523.0223.0223.0223.0223.02-0.60%-
Nov 3, 202523.1623.1623.1623.1623.16-1.03%-
Oct 31, 202523.4023.4023.4023.4023.40-0.59%-
Oct 30, 202523.5423.5423.5423.5423.540.68%-
Oct 29, 202523.3823.3823.3823.3823.380.09%-
Oct 28, 202523.3623.3623.3623.3623.362.91%-
Oct 27, 202522.7022.7022.7022.7022.70-1.65%-
Oct 24, 202523.5823.5823.0823.0823.08-3.51%100
Oct 23, 202523.9223.9223.9223.9223.92-1.64%-
Oct 22, 202523.7624.3223.7624.3224.322.96%100
Oct 21, 202523.6223.6223.6223.6223.62-0.25%-
Oct 20, 202523.6823.6823.6823.6823.68-0.25%-
Oct 17, 202523.7423.7423.7423.7423.74-1.41%-
Oct 16, 202523.9824.0823.9824.0824.08-0.66%17
Oct 15, 202524.2424.2424.2424.2424.240.33%-
Oct 14, 202524.1624.1624.1624.1624.16-1.06%-
Oct 13, 202524.4224.4224.4224.4224.42-1.61%-
Oct 10, 202524.8224.8224.8224.8224.820.57%-
Oct 9, 202524.6824.6824.6824.6824.68-0.80%-
Oct 8, 202524.8824.8824.8824.8824.88-0.24%-
Oct 7, 202524.9424.9424.9424.9424.941.80%-
Oct 6, 202524.5024.5024.5024.5024.500.08%-
Oct 3, 202524.4824.4824.4824.4824.48-1.61%-
Oct 2, 202524.8824.8824.8824.8824.880.65%-
Oct 1, 202524.7224.7224.7224.7224.72-0.16%-
Sep 30, 202524.7624.7624.7624.7624.763.17%-
Sep 29, 202524.0024.0024.0024.0024.002.74%-
Sep 26, 202523.3623.3623.3623.3623.36-0.51%-
Sep 25, 202523.4823.4823.4823.4823.480.17%-
Sep 24, 202523.4423.4423.4423.4423.44--
Sep 23, 202523.4423.4423.4423.4423.440.43%-
Sep 22, 202523.3423.3423.3423.3423.34-0.26%-
Sep 19, 202523.4023.4023.4023.4023.40-2.90%-
Sep 18, 202524.1024.1024.1024.1024.10-0.17%-
Sep 17, 202524.1424.1424.1424.1424.14-1.47%-
Sep 16, 202524.5024.5024.5024.5024.500.99%-
Sep 15, 202524.2624.2624.2624.2624.260.17%-
Sep 12, 202524.2224.2224.2224.2224.22-1.14%-
Sep 11, 202524.2224.5024.2224.5024.503.90%12
Sep 10, 202523.5823.5823.5823.5823.581.38%-
Sep 9, 202523.2623.2623.2623.2623.26-0.34%-
Sep 8, 202523.3423.3423.3423.3423.34-0.09%-
Sep 5, 202523.3623.3623.3623.3623.362.37%-
Sep 4, 202522.8222.8222.8222.8222.82-1.81%-
Sep 3, 202523.2423.2423.2423.2423.24-1.11%-
Sep 2, 202523.5023.5023.5023.5023.50--
Sep 1, 202523.5023.5023.5023.5023.50-0.42%-
Aug 29, 202523.6023.6023.6023.6023.60-0.67%-
Aug 28, 202523.7623.7623.7623.7623.76-0.08%-
Aug 27, 202523.7823.7823.7823.7823.78-1.41%-
Aug 26, 202524.1224.1224.1224.1224.12-0.74%-
Aug 25, 202524.3024.3024.3024.3024.300.25%-
Aug 22, 202524.2424.2424.2424.2424.240.58%-
Aug 21, 202524.1024.1024.1024.1024.100.92%-
Aug 20, 202523.8823.8823.8823.8823.88-0.67%-
Aug 19, 202524.0424.0424.0424.0424.041.52%-
Aug 18, 202523.6823.6823.6823.6823.68-0.17%-
Aug 15, 202523.7223.7223.7223.7223.721.02%-
Aug 14, 202523.4823.4823.4823.4823.480.34%-
Aug 13, 202523.4023.4023.4023.4023.40-0.17%-
Aug 12, 202523.4423.4423.4423.4423.440.09%-
Aug 11, 202523.4223.4223.4223.4223.42-1.01%-
Aug 8, 202523.6623.6623.6623.6623.660.51%-
Aug 7, 202523.5423.5423.5423.5423.541.03%-
Aug 6, 202523.3023.3023.3023.3023.301.57%-
Aug 5, 202522.9422.9422.9422.9422.941.41%-
Aug 4, 202522.6222.6222.6222.6222.62-1.14%-
Aug 1, 202522.8822.8822.8822.8822.88-0.52%-
Jul 31, 202523.0023.0023.0023.0023.00-0.26%-
Jul 30, 202523.0623.0623.0623.0623.060.79%-
Jul 29, 202522.8822.8822.8822.8822.88-0.69%-
Jul 28, 202523.0423.0423.0423.0423.040.35%-
Jul 25, 202522.9622.9622.9622.9622.96-1.96%-
Jul 24, 202523.4223.4223.4223.4223.420.26%-
Jul 23, 202523.3623.3623.3623.3623.360.69%-
Jul 22, 202523.2023.2023.2023.2023.20-1.53%-
Jul 21, 202523.5623.5623.5623.5623.56-0.25%-
Jul 18, 202523.6223.6223.6223.6223.621.29%-