Appear ASA (OSL:APR)
Norway
· Delayed Price · Currency is NOK 77.20
+0.20 (0.26%)
At close: Apr 28, 2026
Appear ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.60 | 78.60 | 77.00 | 77.20 | 77.20 | 0.26% | 86,536 |
| Apr 27, 2026 | 76.00 | 77.40 | 76.00 | 77.00 | 77.00 | 5.77% | 88,758 |
| Apr 24, 2026 | 72.00 | 74.20 | 72.00 | 72.80 | 72.80 | 0.28% | 23,341 |
| Apr 23, 2026 | 75.00 | 76.00 | 72.60 | 72.60 | 72.60 | -3.20% | 42,573 |
| Apr 22, 2026 | 77.60 | 77.60 | 75.00 | 75.00 | 75.00 | -0.53% | 34,866 |
| Apr 21, 2026 | 75.00 | 76.80 | 75.00 | 75.40 | 75.40 | 0.53% | 80,255 |
| Apr 20, 2026 | 74.40 | 75.80 | 74.40 | 75.00 | 75.00 | - | 34,855 |
| Apr 17, 2026 | 76.00 | 76.00 | 72.60 | 75.00 | 75.00 | -1.57% | 185,230 |
| Apr 16, 2026 | 74.00 | 77.20 | 74.00 | 76.20 | 76.20 | 2.97% | 69,043 |
| Apr 15, 2026 | 72.60 | 74.40 | 72.60 | 74.00 | 74.00 | 2.49% | 124,351 |
| Apr 14, 2026 | 67.40 | 72.80 | 67.40 | 72.20 | 72.20 | 8.08% | 345,881 |
| Apr 13, 2026 | 65.00 | 67.40 | 65.00 | 66.80 | 66.80 | 1.52% | 48,147 |
| Apr 10, 2026 | 61.00 | 66.80 | 61.00 | 65.80 | 65.80 | 2.17% | 54,179 |
| Apr 9, 2026 | 64.20 | 65.40 | 63.80 | 64.40 | 64.40 | 0.31% | 48,240 |
| Apr 8, 2026 | 61.20 | 64.40 | 61.20 | 64.20 | 64.20 | 8.45% | 288,556 |
| Apr 7, 2026 | 63.80 | 63.80 | 58.60 | 59.20 | 59.20 | -3.27% | 86,122 |
| Apr 1, 2026 | 61.61 | 61.75 | 60.75 | 61.20 | 61.20 | 0.66% | 11,584 |
| Mar 31, 2026 | 59.09 | 60.80 | 59.09 | 60.80 | 60.80 | 2.89% | 36,703 |
| Mar 30, 2026 | 60.00 | 61.85 | 58.55 | 59.09 | 59.09 | -0.05% | 48,869 |
| Mar 27, 2026 | 58.51 | 61.00 | 58.51 | 59.12 | 59.12 | -0.67% | 156,137 |
| Mar 26, 2026 | 61.00 | 61.97 | 59.52 | 59.52 | 59.52 | -2.47% | 56,983 |
| Mar 25, 2026 | 61.80 | 62.40 | 61.03 | 61.03 | 61.03 | 0.69% | 37,244 |
| Mar 24, 2026 | 59.00 | 60.80 | 59.00 | 60.61 | 60.61 | 1.99% | 40,134 |
| Mar 23, 2026 | 59.77 | 60.00 | 57.50 | 59.43 | 59.43 | -1.15% | 152,321 |
| Mar 20, 2026 | 60.88 | 61.85 | 60.12 | 60.12 | 60.12 | -0.46% | 54,087 |
| Mar 19, 2026 | 62.50 | 62.50 | 60.13 | 60.40 | 60.40 | -2.58% | 50,850 |
| Mar 18, 2026 | 63.90 | 63.90 | 61.80 | 62.00 | 62.00 | 0.27% | 26,400 |
| Mar 17, 2026 | 64.00 | 64.00 | 61.83 | 61.83 | 61.83 | 0.16% | 45,357 |
| Mar 16, 2026 | 61.76 | 62.99 | 61.51 | 61.73 | 61.73 | 0.06% | 58,949 |
| Mar 13, 2026 | 63.31 | 63.40 | 61.69 | 61.69 | 61.69 | -2.70% | 90,303 |
| Mar 12, 2026 | 63.81 | 64.98 | 63.40 | 63.40 | 63.40 | -0.64% | 47,903 |
| Mar 11, 2026 | 65.00 | 65.00 | 63.00 | 63.81 | 63.81 | 0.49% | 57,929 |
| Mar 10, 2026 | 62.00 | 65.12 | 62.00 | 63.50 | 63.50 | 3.49% | 49,802 |
| Mar 9, 2026 | 63.30 | 63.30 | 61.10 | 61.36 | 61.36 | -3.29% | 98,885 |
| Mar 6, 2026 | 64.88 | 65.49 | 63.26 | 63.45 | 63.45 | -2.20% | 69,789 |
| Mar 5, 2026 | 64.84 | 65.00 | 63.76 | 64.88 | 64.88 | 0.06% | 48,075 |
| Mar 4, 2026 | 62.80 | 65.33 | 62.54 | 64.84 | 64.84 | 2.92% | 101,750 |
| Mar 3, 2026 | 64.70 | 64.70 | 63.00 | 63.00 | 63.00 | -2.66% | 85,786 |
| Mar 2, 2026 | 65.01 | 65.03 | 63.66 | 64.72 | 64.72 | -1.94% | 59,066 |
| Feb 27, 2026 | 66.36 | 67.87 | 65.50 | 66.00 | 66.00 | -2.29% | 118,990 |
| Feb 26, 2026 | 68.15 | 68.45 | 65.24 | 67.55 | 67.55 | -0.87% | 75,852 |
| Feb 25, 2026 | 69.00 | 69.38 | 67.57 | 68.14 | 68.14 | -0.21% | 59,394 |
| Feb 24, 2026 | 67.00 | 69.83 | 66.69 | 68.28 | 68.28 | 1.91% | 68,545 |
| Feb 23, 2026 | 67.50 | 67.50 | 66.36 | 67.00 | 67.00 | -0.27% | 66,208 |
| Feb 20, 2026 | 68.32 | 68.78 | 66.61 | 67.18 | 67.18 | -1.64% | 87,572 |
| Feb 19, 2026 | 65.50 | 69.20 | 65.50 | 68.30 | 68.30 | 4.43% | 87,076 |
| Feb 18, 2026 | 65.10 | 65.89 | 64.91 | 65.40 | 65.40 | 0.46% | 116,785 |
| Feb 17, 2026 | 67.29 | 67.29 | 65.00 | 65.10 | 65.10 | -3.98% | 240,689 |
| Feb 16, 2026 | 68.00 | 69.88 | 67.40 | 67.80 | 67.80 | -0.44% | 79,568 |
| Feb 13, 2026 | 70.00 | 70.00 | 67.07 | 68.10 | 68.10 | -2.71% | 144,299 |
| Feb 12, 2026 | 79.38 | 79.38 | 69.52 | 70.00 | 70.00 | -5.72% | 431,854 |
| Feb 11, 2026 | 74.00 | 76.69 | 73.99 | 74.25 | 74.25 | 0.75% | 163,223 |
| Feb 10, 2026 | 70.50 | 74.00 | 70.50 | 73.70 | 73.70 | 4.84% | 91,984 |
| Feb 9, 2026 | 68.80 | 71.31 | 68.80 | 70.30 | 70.30 | 2.18% | 89,546 |
| Feb 6, 2026 | 68.80 | 69.98 | 68.52 | 68.80 | 68.80 | -1.19% | 62,471 |
| Feb 5, 2026 | 70.50 | 70.99 | 68.71 | 69.63 | 69.63 | -1.09% | 92,711 |
| Feb 4, 2026 | 69.70 | 71.89 | 69.70 | 70.40 | 70.40 | 1.59% | 149,624 |
| Feb 3, 2026 | 71.13 | 72.49 | 69.21 | 69.30 | 69.30 | -2.39% | 108,300 |
| Feb 2, 2026 | 72.00 | 72.12 | 70.01 | 71.00 | 71.00 | -1.80% | 68,334 |
| Jan 30, 2026 | 73.20 | 73.20 | 72.02 | 72.30 | 72.30 | -1.40% | 89,197 |
| Jan 29, 2026 | 74.00 | 74.20 | 72.58 | 73.33 | 73.33 | -1.57% | 129,967 |
| Jan 28, 2026 | 76.00 | 76.40 | 74.20 | 74.50 | 74.50 | -1.46% | 76,417 |
| Jan 27, 2026 | 75.50 | 76.71 | 75.05 | 75.60 | 75.60 | 0.80% | 54,918 |
| Jan 26, 2026 | 75.33 | 76.83 | 75.00 | 75.00 | 75.00 | -1.96% | 33,778 |
| Jan 23, 2026 | 75.12 | 76.59 | 75.12 | 76.50 | 76.50 | 1.32% | 23,977 |
| Jan 22, 2026 | 75.00 | 76.31 | 75.00 | 75.50 | 75.50 | 2.03% | 39,559 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.30 | 74.00 | 74.00 | -0.31% | 72,243 |
| Jan 20, 2026 | 75.77 | 76.74 | 73.50 | 74.23 | 74.23 | -1.85% | 110,907 |
| Jan 19, 2026 | 76.96 | 76.96 | 74.50 | 75.63 | 75.63 | -2.41% | 88,861 |
| Jan 16, 2026 | 77.50 | 78.30 | 77.00 | 77.50 | 77.50 | -0.36% | 25,503 |
| Jan 15, 2026 | 77.90 | 78.30 | 76.00 | 77.78 | 77.78 | -0.15% | 28,775 |
| Jan 14, 2026 | 77.85 | 77.99 | 76.50 | 77.90 | 77.90 | -0.84% | 100,229 |
| Jan 13, 2026 | 79.99 | 79.99 | 76.99 | 78.56 | 78.56 | -1.50% | 96,685 |
| Jan 12, 2026 | 80.00 | 80.00 | 78.91 | 79.76 | 79.76 | 0.30% | 23,533 |
| Jan 9, 2026 | 80.10 | 80.43 | 79.00 | 79.52 | 79.52 | -1.09% | 53,312 |
| Jan 8, 2026 | 79.02 | 80.99 | 79.02 | 80.40 | 80.40 | 0.25% | 25,288 |
| Jan 7, 2026 | 80.00 | 80.20 | 79.14 | 80.20 | 80.20 | 1.38% | 80,925 |
| Jan 6, 2026 | 80.49 | 80.49 | 78.61 | 79.11 | 79.11 | -1.11% | 65,195 |
| Jan 5, 2026 | 81.40 | 81.90 | 79.25 | 80.00 | 80.00 | -2.74% | 80,406 |
| Jan 2, 2026 | 83.32 | 83.32 | 80.51 | 82.25 | 82.25 | -1.28% | 56,298 |
| Dec 30, 2025 | 84.00 | 84.00 | 82.30 | 83.32 | 83.32 | -0.22% | 66,585 |
| Dec 29, 2025 | 84.69 | 84.69 | 83.00 | 83.50 | 83.50 | 0.29% | 48,380 |
| Dec 23, 2025 | 83.90 | 84.43 | 82.40 | 83.26 | 83.26 | -0.88% | 39,182 |
| Dec 22, 2025 | 84.99 | 85.11 | 83.00 | 84.00 | 84.00 | 0.04% | 62,810 |
| Dec 19, 2025 | 82.20 | 84.69 | 80.00 | 83.97 | 83.97 | 2.15% | 69,621 |
| Dec 18, 2025 | 85.61 | 85.61 | 82.13 | 82.20 | 82.20 | -3.98% | 112,629 |
| Dec 17, 2025 | 86.00 | 86.90 | 84.72 | 85.61 | 85.61 | -0.31% | 52,210 |
| Dec 16, 2025 | 88.88 | 89.00 | 85.38 | 85.88 | 85.88 | -2.64% | 115,723 |
| Dec 15, 2025 | 89.19 | 89.19 | 84.50 | 88.21 | 88.21 | 0.25% | 109,688 |
| Dec 12, 2025 | 84.70 | 88.39 | 83.84 | 87.99 | 87.99 | 5.86% | 242,367 |
| Dec 11, 2025 | 78.59 | 85.42 | 78.59 | 83.12 | 83.12 | 7.75% | 500,318 |
| Dec 10, 2025 | 77.20 | 77.27 | 76.44 | 77.14 | 77.14 | 0.21% | 87,722 |
| Dec 9, 2025 | 77.20 | 77.20 | 76.10 | 76.98 | 76.98 | 0.10% | 163,200 |
| Dec 8, 2025 | 75.40 | 77.00 | 75.04 | 76.90 | 76.90 | 1.18% | 95,511 |
| 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 |