Appear ASA (OSL:APR)
Norway
· Delayed Price · Currency is NOK 76.00
+1.04 (1.39%)
At close: Dec 5, 2025
Appear ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.01 | 76.41 | 75.01 | 76.00 | 76.00 | 1.39% | 157,559 |
| Dec 4, 2025 | 73.52 | 75.24 | 73.52 | 74.96 | 74.96 | 1.71% | 87,401 |
| Dec 3, 2025 | 73.58 | 74.85 | 73.30 | 73.70 | 73.70 | -0.41% | 76,411 |
| Dec 2, 2025 | 74.00 | 75.50 | 73.30 | 74.00 | 74.00 | -0.20% | 68,803 |
| Dec 1, 2025 | 76.00 | 76.39 | 73.40 | 74.15 | 74.15 | -2.43% | 105,462 |
| Nov 28, 2025 | 76.20 | 76.90 | 75.25 | 76.00 | 76.00 | -0.35% | 84,896 |
| Nov 27, 2025 | 77.59 | 77.59 | 75.25 | 76.27 | 76.27 | -0.18% | 95,827 |
| Nov 26, 2025 | 78.25 | 78.25 | 75.54 | 76.41 | 76.41 | -1.02% | 126,769 |
| Nov 25, 2025 | 83.50 | 86.00 | 77.14 | 77.20 | 77.20 | -5.85% | 437,083 |
| Nov 24, 2025 | 80.00 | 82.00 | 78.80 | 82.00 | 82.00 | 5.13% | 190,512 |
| Nov 21, 2025 | 77.00 | 80.00 | 76.01 | 78.00 | 78.00 | -1.89% | 131,292 |
| Nov 20, 2025 | 76.60 | 79.99 | 76.60 | 79.50 | 79.50 | 5.02% | 159,420 |
| Nov 19, 2025 | 77.00 | 77.00 | 72.50 | 75.70 | 75.70 | -1.69% | 156,345 |
| Nov 18, 2025 | 79.70 | 79.70 | 76.00 | 77.00 | 77.00 | -3.35% | 141,571 |
| Nov 17, 2025 | 77.46 | 81.98 | 77.46 | 79.67 | 79.67 | 3.48% | 261,341 |
| Nov 14, 2025 | 74.60 | 76.99 | 74.10 | 76.99 | 76.99 | 3.48% | 181,843 |
| Nov 13, 2025 | 73.42 | 75.00 | 73.00 | 74.40 | 74.40 | 1.92% | 113,641 |
| Nov 12, 2025 | 73.00 | 73.40 | 72.90 | 73.00 | 73.00 | 0.41% | 192,509 |
| Nov 11, 2025 | 73.00 | 73.15 | 72.24 | 72.70 | 72.70 | 1.71% | 242,727 |
| Nov 10, 2025 | 71.52 | 73.48 | 71.02 | 71.48 | 71.48 | 2.11% | 585,834 |
| Nov 7, 2025 | 69.69 | 72.41 | 69.00 | 70.00 | 70.00 | - | 531,640 |