Rana Gruber ASA (OSL:RANA)
Norway
· Delayed Price · Currency is NOK 77.20
-0.60 (-0.77%)
Mar 9, 2026, 4:25 PM CET
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.90 | 77.90 | 77.70 | 77.80 | 77.80 | -0.13% | 15,198 |
| Mar 5, 2026 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | - | 15,625 |
| Mar 4, 2026 | 77.50 | 78.00 | 77.50 | 77.90 | 77.90 | -0.13% | 17,238 |
| Mar 3, 2026 | 77.70 | 78.20 | 77.50 | 78.00 | 78.00 | 0.39% | 33,058 |
| Mar 2, 2026 | 77.70 | 77.90 | 77.40 | 77.70 | 77.70 | -0.13% | 36,175 |
| Feb 27, 2026 | 77.60 | 78.10 | 77.60 | 77.80 | 77.80 | 0.13% | 80,339 |
| Feb 26, 2026 | 77.50 | 77.80 | 77.50 | 77.70 | 77.70 | -0.13% | 25,702 |
| Feb 25, 2026 | 77.00 | 77.80 | 77.00 | 77.80 | 77.80 | 1.17% | 29,033 |
| Feb 24, 2026 | 76.90 | 77.70 | 76.70 | 76.90 | 76.90 | -0.65% | 86,666 |
| Feb 23, 2026 | 77.20 | 77.90 | 77.20 | 77.40 | 77.40 | - | 29,186 |
| Feb 20, 2026 | 77.30 | 77.60 | 77.10 | 77.40 | 77.40 | -0.51% | 54,404 |
| Feb 19, 2026 | 77.90 | 77.90 | 77.70 | 77.80 | 77.80 | - | 157,651 |
| Feb 18, 2026 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.13% | 108,535 |
| Feb 17, 2026 | 77.90 | 78.00 | 77.90 | 77.90 | 77.90 | - | 76,829 |
| Feb 16, 2026 | 78.00 | 78.00 | 77.90 | 77.90 | 77.90 | - | 80,001 |
| Feb 13, 2026 | 77.90 | 78.10 | 77.90 | 77.90 | 77.90 | -0.13% | 94,427 |
| Feb 12, 2026 | 78.00 | 78.10 | 77.90 | 78.00 | 78.00 | - | 157,547 |
| Feb 11, 2026 | 77.90 | 78.10 | 77.90 | 78.00 | 78.00 | - | 135,911 |
| Feb 10, 2026 | 77.90 | 78.00 | 77.80 | 78.00 | 78.00 | 0.13% | 69,625 |
| Feb 9, 2026 | 77.80 | 78.00 | 77.70 | 77.90 | 77.90 | - | 129,731 |
| Feb 6, 2026 | 77.80 | 77.90 | 77.60 | 77.90 | 77.90 | - | 380,879 |
| Feb 5, 2026 | 77.80 | 78.00 | 77.60 | 77.90 | 77.90 | - | 266,830 |
| Feb 4, 2026 | 77.90 | 78.00 | 77.80 | 77.90 | 77.90 | - | 273,121 |
| Feb 3, 2026 | 77.80 | 78.00 | 77.80 | 77.90 | 77.90 | 0.13% | 175,987 |
| Feb 2, 2026 | 77.80 | 78.00 | 77.70 | 77.80 | 77.80 | -0.13% | 327,516 |
| Jan 30, 2026 | 78.00 | 78.00 | 77.80 | 77.90 | 77.90 | -0.13% | 179,657 |
| Jan 29, 2026 | 78.00 | 78.10 | 77.80 | 78.00 | 78.00 | 0.13% | 368,383 |
| Jan 28, 2026 | 78.10 | 78.10 | 77.90 | 77.90 | 77.90 | -0.26% | 153,657 |
| Jan 27, 2026 | 77.20 | 78.20 | 77.20 | 78.10 | 78.10 | 1.03% | 153,808 |
| Jan 26, 2026 | 77.20 | 77.30 | 77.10 | 77.30 | 77.30 | - | 66,177 |
| Jan 23, 2026 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 0.13% | 26,075 |
| Jan 22, 2026 | 77.40 | 77.80 | 77.20 | 77.20 | 77.20 | -0.13% | 124,892 |
| Jan 21, 2026 | 77.20 | 77.30 | 77.10 | 77.30 | 77.30 | 0.13% | 162,291 |
| Jan 20, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | - | 34,367 |
| Jan 19, 2026 | 77.20 | 77.30 | 77.10 | 77.20 | 77.20 | - | 98,135 |
| Jan 16, 2026 | 77.20 | 77.40 | 77.10 | 77.20 | 77.20 | - | 81,088 |
| Jan 15, 2026 | 77.20 | 77.30 | 77.10 | 77.20 | 77.20 | -0.13% | 152,299 |
| Jan 14, 2026 | 77.30 | 77.30 | 77.20 | 77.30 | 77.30 | 0.13% | 61,045 |
| Jan 13, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | - | 25,401 |
| Jan 12, 2026 | 77.20 | 77.30 | 77.10 | 77.20 | 77.20 | - | 34,513 |
| Jan 9, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | - | 156,044 |
| Jan 8, 2026 | 77.20 | 77.30 | 77.20 | 77.20 | 77.20 | -0.13% | 44,899 |
| Jan 7, 2026 | 77.30 | 77.30 | 77.10 | 77.30 | 77.30 | - | 116,473 |
| Jan 6, 2026 | 77.20 | 77.30 | 77.00 | 77.30 | 77.30 | 0.13% | 123,424 |
| Jan 5, 2026 | 77.10 | 77.30 | 77.10 | 77.20 | 77.20 | 0.13% | 108,582 |
| Jan 2, 2026 | 77.20 | 77.20 | 76.80 | 77.10 | 77.10 | -0.39% | 202,355 |
| Dec 30, 2025 | 77.00 | 77.40 | 76.90 | 77.40 | 77.40 | 0.52% | 154,682 |
| Dec 29, 2025 | 76.60 | 77.10 | 76.60 | 77.00 | 77.00 | 0.13% | 352,479 |
| Dec 23, 2025 | 76.90 | 76.90 | 76.60 | 76.90 | 76.90 | - | 249,529 |
| Dec 22, 2025 | 77.30 | 77.50 | 76.60 | 76.90 | 76.90 | 9.86% | 960,156 |
| Dec 19, 2025 | 69.00 | 70.20 | 68.70 | 70.00 | 70.00 | 1.60% | 81,175 |
| Dec 18, 2025 | 68.80 | 69.30 | 68.80 | 68.90 | 68.90 | 0.15% | 16,072 |
| Dec 17, 2025 | 68.90 | 69.20 | 68.10 | 68.80 | 68.80 | 0.29% | 50,083 |
| Dec 16, 2025 | 68.30 | 69.20 | 67.90 | 68.60 | 68.60 | -0.58% | 62,485 |
| Dec 15, 2025 | 69.00 | 69.50 | 68.60 | 69.00 | 69.00 | 0.58% | 50,381 |
| Dec 12, 2025 | 68.60 | 69.10 | 68.20 | 68.60 | 68.60 | 0.44% | 28,966 |
| Dec 11, 2025 | 67.00 | 68.40 | 66.80 | 68.30 | 68.30 | 1.94% | 56,996 |
| Dec 10, 2025 | 67.00 | 67.00 | 66.40 | 67.00 | 67.00 | 0.60% | 49,522 |
| Dec 9, 2025 | 66.90 | 67.20 | 66.10 | 66.60 | 66.60 | -0.45% | 25,235 |
| Dec 8, 2025 | 67.50 | 67.90 | 66.60 | 66.90 | 66.90 | -0.89% | 37,176 |
| Dec 5, 2025 | 67.80 | 68.30 | 67.20 | 67.50 | 67.50 | -0.30% | 34,789 |
| Dec 4, 2025 | 66.80 | 68.00 | 66.50 | 67.70 | 67.70 | 1.35% | 52,541 |
| Dec 3, 2025 | 65.90 | 66.90 | 65.90 | 66.80 | 66.80 | 1.37% | 50,656 |
| Dec 2, 2025 | 66.50 | 66.80 | 65.90 | 65.90 | 65.90 | -0.60% | 27,814 |
| Dec 1, 2025 | 66.50 | 66.80 | 66.00 | 66.30 | 66.30 | -0.30% | 27,264 |
| Nov 28, 2025 | 66.80 | 67.30 | 66.20 | 66.50 | 66.50 | -0.45% | 41,072 |
| Nov 27, 2025 | 66.20 | 67.20 | 66.10 | 66.80 | 66.80 | 0.91% | 76,534 |
| Nov 26, 2025 | 65.20 | 66.40 | 65.20 | 66.20 | 66.20 | 2.48% | 67,494 |
| Nov 25, 2025 | 64.20 | 64.90 | 64.00 | 64.60 | 64.60 | 1.10% | 20,300 |
| Nov 24, 2025 | 64.50 | 65.00 | 63.40 | 63.90 | 63.90 | -0.93% | 53,517 |
| Nov 21, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -1.38% | 24,825 |
| Nov 20, 2025 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 1.55% | 34,627 |
| Nov 19, 2025 | 65.00 | 65.00 | 63.80 | 64.40 | 64.40 | 0.63% | 29,074 |
| Nov 18, 2025 | 65.60 | 65.60 | 64.00 | 64.00 | 64.00 | -2.44% | 41,311 |
| Nov 17, 2025 | 66.50 | 66.50 | 64.60 | 65.60 | 65.60 | 1.71% | 40,575 |
| Nov 14, 2025 | 65.60 | 65.60 | 64.50 | 64.50 | 64.50 | -2.71% | 54,504 |
| Nov 13, 2025 | 67.20 | 67.30 | 66.20 | 66.30 | 64.70 | -2.07% | 60,013 |
| Nov 12, 2025 | 65.20 | 67.70 | 65.20 | 67.70 | 66.07 | 6.11% | 165,623 |
| Nov 11, 2025 | 64.20 | 64.50 | 63.40 | 63.80 | 62.26 | -1.09% | 53,403 |
| Nov 10, 2025 | 64.70 | 64.80 | 63.70 | 64.50 | 62.94 | 0.78% | 59,770 |
| Nov 7, 2025 | 63.10 | 64.10 | 63.10 | 64.00 | 62.46 | 0.95% | 35,563 |
| Nov 6, 2025 | 63.00 | 63.80 | 63.00 | 63.40 | 61.87 | 1.28% | 26,327 |
| Nov 5, 2025 | 62.90 | 62.90 | 62.30 | 62.60 | 61.09 | 0.32% | 52,160 |
| Nov 4, 2025 | 63.50 | 63.50 | 62.10 | 62.40 | 60.89 | -1.27% | 50,586 |
| Nov 3, 2025 | 64.30 | 64.30 | 63.20 | 63.20 | 61.67 | -1.10% | 42,095 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.10 | 63.90 | 62.36 | 0.47% | 34,402 |
| Oct 30, 2025 | 64.20 | 64.30 | 63.40 | 63.60 | 62.07 | -0.78% | 55,679 |
| Oct 29, 2025 | 63.30 | 64.50 | 63.00 | 64.10 | 62.55 | 1.58% | 43,591 |
| Oct 28, 2025 | 63.30 | 63.40 | 62.80 | 63.10 | 61.58 | - | 21,645 |
| Oct 27, 2025 | 63.50 | 63.80 | 62.60 | 63.10 | 61.58 | -0.16% | 36,648 |
| Oct 24, 2025 | 63.30 | 63.50 | 62.70 | 63.20 | 61.67 | -0.16% | 41,585 |
| Oct 23, 2025 | 61.80 | 63.70 | 61.80 | 63.30 | 61.77 | 2.43% | 54,421 |
| Oct 22, 2025 | 62.70 | 62.70 | 61.80 | 61.80 | 60.31 | -0.32% | 271,591 |
| Oct 21, 2025 | 63.40 | 63.40 | 62.00 | 62.00 | 60.50 | -1.43% | 33,531 |
| Oct 20, 2025 | 63.30 | 63.60 | 62.70 | 62.90 | 61.38 | -0.16% | 47,762 |
| Oct 17, 2025 | 63.20 | 63.20 | 61.80 | 63.00 | 61.48 | - | 65,532 |
| Oct 16, 2025 | 63.00 | 63.20 | 62.40 | 63.00 | 61.48 | -0.32% | 69,290 |
| Oct 15, 2025 | 63.60 | 63.70 | 63.10 | 63.20 | 61.67 | - | 36,224 |
| Oct 14, 2025 | 63.70 | 63.70 | 62.90 | 63.20 | 61.67 | -0.78% | 67,684 |
| Oct 13, 2025 | 64.80 | 64.80 | 63.50 | 63.70 | 62.16 | -1.70% | 76,477 |