Fjord Defence Group ASA (OSL:DFENS)
Norway
· Delayed Price · Currency is NOK 13.20
-0.20 (-1.51%)
At close: Dec 4, 2025
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.37 | 13.37 | 12.75 | 13.10 | 13.10 | -0.74% | 39,835 |
| Dec 4, 2025 | 13.40 | 13.40 | 12.50 | 13.20 | 13.20 | -1.51% | 142,650 |
| Dec 3, 2025 | 13.53 | 13.53 | 12.75 | 13.40 | 13.40 | -1.43% | 220,274 |
| Dec 2, 2025 | 14.00 | 14.10 | 13.22 | 13.59 | 13.59 | -1.49% | 60,296 |
| Dec 1, 2025 | 15.00 | 15.00 | 13.60 | 13.80 | 13.80 | 0.07% | 161,521 |
| Nov 28, 2025 | 13.50 | 14.70 | 13.50 | 13.79 | 13.79 | 3.68% | 362,500 |
| Nov 27, 2025 | 13.00 | 13.44 | 12.25 | 13.30 | 13.30 | 2.32% | 160,989 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | 1.55% | 8,936 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.35 | 12.80 | 12.80 | 0.76% | 5,867 |
| Nov 24, 2025 | 13.25 | 13.25 | 12.61 | 12.70 | 12.70 | -0.75% | 12,054 |
| Nov 21, 2025 | 12.69 | 13.10 | 12.40 | 12.80 | 12.80 | -1.34% | 19,280 |
| Nov 20, 2025 | 12.30 | 12.97 | 12.30 | 12.97 | 12.97 | 3.79% | 21,977 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.24 | 12.50 | 12.50 | - | 30,744 |
| Nov 18, 2025 | 12.50 | 12.50 | 11.83 | 12.50 | 12.50 | 0.03% | 14,109 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.56 | 12.50 | 12.50 | 2.43% | 15,660 |
| Nov 14, 2025 | 12.40 | 12.69 | 12.02 | 12.20 | 12.20 | -3.17% | 33,370 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | -3.08% | 57,367 |
| Nov 12, 2025 | 13.13 | 13.13 | 12.80 | 13.00 | 13.00 | -1.01% | 34,792 |
| Nov 11, 2025 | 12.75 | 13.25 | 12.62 | 13.13 | 13.13 | -0.38% | 52,975 |
| Nov 10, 2025 | 12.99 | 13.20 | 12.75 | 13.18 | 13.18 | 1.45% | 19,124 |
| Nov 7, 2025 | 12.86 | 13.00 | 12.80 | 12.99 | 12.99 | 0.34% | 5,336 |
| Nov 6, 2025 | 12.58 | 13.15 | 12.58 | 12.95 | 12.95 | -1.67% | 16,881 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.58 | 13.17 | 13.17 | -0.23% | 10,174 |
| Nov 4, 2025 | 13.00 | 13.20 | 12.81 | 13.20 | 13.20 | 2.33% | 32,365 |
| Nov 3, 2025 | 12.86 | 12.90 | 12.58 | 12.90 | 12.90 | 0.08% | 11,561 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.45 | 12.89 | 12.89 | -0.08% | 9,824 |
| Oct 30, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 3.18% | 22,185 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.83% | 4,591 |
| Oct 28, 2025 | 13.34 | 13.34 | 12.88 | 13.00 | 13.00 | -1.52% | 13,616 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.02 | 13.20 | 13.20 | -1.62% | 18,780 |
| Oct 24, 2025 | 13.30 | 13.44 | 13.04 | 13.42 | 13.42 | 1.27% | 18,193 |
| Oct 23, 2025 | 13.03 | 13.29 | 12.98 | 13.25 | 13.25 | 1.92% | 18,545 |
| Oct 22, 2025 | 13.18 | 13.20 | 12.96 | 13.00 | 13.00 | -1.52% | 7,492 |
| Oct 21, 2025 | 13.30 | 13.42 | 12.96 | 13.20 | 13.20 | -0.96% | 32,398 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.00 | 13.33 | 13.33 | -0.54% | 44,374 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.10 | 13.40 | 13.40 | - | 51,034 |
| Oct 16, 2025 | 13.00 | 14.00 | 12.75 | 13.40 | 13.40 | 3.08% | 34,503 |
| Oct 15, 2025 | 13.50 | 13.50 | 12.58 | 13.00 | 13.00 | 2.38% | 14,158 |
| Oct 14, 2025 | 12.25 | 12.90 | 12.15 | 12.70 | 12.70 | 0.46% | 29,985 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.61 | 12.64 | 12.64 | -2.08% | 6,492 |
| Oct 10, 2025 | 13.60 | 13.60 | 12.80 | 12.91 | 12.91 | -3.60% | 35,640 |
| Oct 9, 2025 | 14.00 | 14.00 | 13.00 | 13.39 | 13.39 | -3.38% | 16,716 |
| Oct 8, 2025 | 13.40 | 13.88 | 13.24 | 13.86 | 13.86 | 1.17% | 12,600 |
| Oct 7, 2025 | 13.50 | 14.30 | 13.25 | 13.70 | 13.70 | 1.47% | 20,910 |
| Oct 6, 2025 | 13.00 | 13.50 | 12.60 | 13.50 | 13.50 | 3.85% | 36,063 |
| Oct 3, 2025 | 12.96 | 13.00 | 12.60 | 13.00 | 13.00 | 0.39% | 69,056 |
| Oct 2, 2025 | 12.70 | 13.00 | 12.40 | 12.95 | 12.95 | 4.44% | 96,226 |
| Oct 1, 2025 | 12.60 | 12.90 | 12.22 | 12.40 | 12.40 | -3.79% | 12,558 |
| Sep 30, 2025 | 12.83 | 13.10 | 12.60 | 12.89 | 12.89 | 0.48% | 26,744 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.60 | 12.83 | 12.83 | -1.34% | 35,217 |
| Sep 26, 2025 | 13.08 | 13.10 | 12.72 | 13.00 | 13.00 | -0.61% | 84,775 |
| Sep 25, 2025 | 14.00 | 14.00 | 12.82 | 13.08 | 13.08 | -7.04% | 77,774 |
| Sep 24, 2025 | 17.00 | 17.00 | 14.00 | 14.07 | 14.07 | -3.89% | 23,938 |
| Sep 23, 2025 | 15.84 | 16.56 | 14.22 | 14.64 | 14.64 | -2.40% | 110,358 |
| Sep 22, 2025 | 14.40 | 15.60 | 14.40 | 15.00 | 15.00 | 4.60% | 20,243 |
| Sep 19, 2025 | 14.04 | 14.52 | 14.04 | 14.34 | 14.34 | 2.14% | 18,239 |
| Sep 18, 2025 | 14.52 | 14.64 | 14.04 | 14.04 | 14.04 | -4.10% | 24,594 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.04 | 14.64 | 14.64 | -0.41% | 12,773 |
| Sep 16, 2025 | 14.82 | 15.42 | 14.28 | 14.70 | 14.70 | -3.54% | 55,419 |
| Sep 15, 2025 | 15.72 | 15.72 | 15.18 | 15.24 | 15.24 | -4.51% | 37,137 |
| Sep 12, 2025 | 16.08 | 16.08 | 15.66 | 15.96 | 15.96 | -0.37% | 9,256 |
| Sep 11, 2025 | 15.60 | 16.08 | 15.36 | 16.02 | 16.02 | 0.75% | 26,040 |
| Sep 10, 2025 | 16.08 | 16.08 | 15.54 | 15.90 | 15.90 | 1.53% | 10,489 |
| Sep 9, 2025 | 15.60 | 16.02 | 15.42 | 15.66 | 15.66 | -1.51% | 11,803 |
| Sep 8, 2025 | 15.84 | 16.08 | 15.42 | 15.90 | 15.90 | 0.38% | 20,553 |
| Sep 5, 2025 | 16.20 | 16.32 | 15.72 | 15.84 | 15.84 | -2.94% | 16,709 |
| Sep 4, 2025 | 16.74 | 16.74 | 16.08 | 16.32 | 16.32 | -0.73% | 19,917 |
| Sep 3, 2025 | 16.32 | 16.98 | 15.90 | 16.44 | 16.44 | 0.74% | 57,659 |
| Sep 2, 2025 | 16.98 | 17.40 | 15.96 | 16.32 | 16.32 | -1.45% | 146,971 |
| Sep 1, 2025 | 15.60 | 17.34 | 15.60 | 16.56 | 16.56 | 9.09% | 225,844 |
| Aug 29, 2025 | 14.28 | 15.24 | 14.04 | 15.18 | 15.18 | 6.75% | 73,731 |
| Aug 28, 2025 | 14.10 | 14.22 | 13.92 | 14.22 | 14.22 | 3.49% | 9,897 |
| Aug 27, 2025 | 14.28 | 14.28 | 13.32 | 13.74 | 13.74 | 0.44% | 18,066 |
| Aug 26, 2025 | 13.92 | 14.22 | 13.68 | 13.68 | 13.68 | -0.87% | 6,844 |
| Aug 25, 2025 | 14.28 | 14.28 | 13.74 | 13.80 | 13.80 | -3.36% | 11,719 |
| Aug 22, 2025 | 14.10 | 14.28 | 13.80 | 14.28 | 14.28 | 2.59% | 20,890 |
| Aug 21, 2025 | 12.84 | 13.92 | 12.84 | 13.92 | 13.92 | 2.20% | 32,592 |
| Aug 20, 2025 | 13.38 | 13.74 | 12.84 | 13.62 | 13.62 | - | 60,845 |
| Aug 19, 2025 | 14.76 | 14.76 | 13.32 | 13.62 | 13.62 | -5.42% | 83,159 |
| Aug 18, 2025 | 15.18 | 15.18 | 14.04 | 14.40 | 14.40 | -3.23% | 61,131 |
| Aug 15, 2025 | 15.00 | 15.30 | 14.64 | 14.88 | 14.88 | -1.20% | 19,356 |
| Aug 14, 2025 | 15.60 | 15.60 | 15.00 | 15.06 | 15.06 | -0.40% | 44,998 |
| Aug 13, 2025 | 15.30 | 15.36 | 14.76 | 15.12 | 15.12 | -1.18% | 53,274 |
| Aug 12, 2025 | 15.00 | 17.34 | 14.88 | 15.30 | 15.30 | 4.94% | 181,450 |
| Aug 11, 2025 | 15.00 | 15.00 | 13.86 | 14.58 | 14.58 | -2.80% | 33,844 |
| Aug 8, 2025 | 15.00 | 15.30 | 14.40 | 15.00 | 15.00 | - | 59,040 |
| Aug 7, 2025 | 15.72 | 15.72 | 14.88 | 15.00 | 15.00 | -3.10% | 27,471 |
| Aug 6, 2025 | 15.00 | 15.48 | 14.76 | 15.48 | 15.48 | 1.57% | 42,887 |
| Aug 5, 2025 | 15.36 | 15.48 | 14.52 | 15.24 | 15.24 | 4.10% | 28,595 |
| Aug 4, 2025 | 14.40 | 15.60 | 14.40 | 14.64 | 14.64 | -0.81% | 40,938 |
| Aug 1, 2025 | 14.94 | 14.94 | 14.34 | 14.76 | 14.76 | -1.20% | 35,710 |
| Jul 31, 2025 | 14.64 | 15.36 | 14.58 | 14.94 | 14.94 | -2.35% | 33,371 |
| Jul 30, 2025 | 16.20 | 16.20 | 15.00 | 15.30 | 15.30 | -3.41% | 80,202 |
| Jul 29, 2025 | 15.90 | 16.80 | 15.72 | 15.84 | 15.84 | -2.94% | 78,595 |
| Jul 28, 2025 | 16.62 | 16.62 | 15.54 | 16.32 | 16.32 | -1.45% | 59,430 |
| Jul 25, 2025 | 16.56 | 16.74 | 15.84 | 16.56 | 16.56 | - | 44,606 |
| Jul 24, 2025 | 17.16 | 17.16 | 16.08 | 16.56 | 16.56 | -2.47% | 35,608 |
| Jul 23, 2025 | 17.16 | 17.16 | 16.32 | 16.98 | 16.98 | 0.35% | 16,174 |
| Jul 22, 2025 | 17.40 | 17.40 | 16.32 | 16.92 | 16.92 | -2.76% | 30,660 |
| Jul 21, 2025 | 17.04 | 17.58 | 17.04 | 17.40 | 17.40 | 2.11% | 22,938 |