Rana Gruber ASA (OSL:RANA)
Norway
· Delayed Price · Currency is NOK 67.50
-0.20 (-0.30%)
At close: Dec 5, 2025
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 65.20 | 65.50 | 64.60 | 64.80 | 63.24 | -0.46% | 52,517 |
| Oct 9, 2025 | 66.70 | 66.70 | 65.10 | 65.10 | 63.53 | -0.15% | 21,465 |
| Oct 8, 2025 | 66.00 | 66.00 | 65.00 | 65.20 | 63.63 | -0.91% | 46,486 |
| Oct 7, 2025 | 66.50 | 66.50 | 65.20 | 65.80 | 64.21 | -1.20% | 59,153 |
| Oct 6, 2025 | 65.60 | 66.70 | 65.40 | 66.60 | 64.99 | 1.52% | 32,298 |
| Oct 3, 2025 | 66.20 | 66.80 | 65.60 | 65.60 | 64.02 | -0.76% | 52,985 |
| Oct 2, 2025 | 66.80 | 67.00 | 66.10 | 66.10 | 64.50 | -0.60% | 25,996 |
| Oct 1, 2025 | 66.10 | 66.80 | 66.10 | 66.50 | 64.90 | 0.45% | 18,377 |
| Sep 30, 2025 | 66.50 | 67.80 | 65.80 | 66.20 | 64.60 | -0.45% | 120,842 |
| Sep 29, 2025 | 66.40 | 66.90 | 66.00 | 66.50 | 64.90 | 0.30% | 75,202 |
| Sep 26, 2025 | 67.00 | 67.00 | 66.10 | 66.30 | 64.70 | -0.90% | 41,345 |
| Sep 25, 2025 | 66.20 | 67.20 | 65.70 | 66.90 | 65.29 | 1.36% | 79,346 |
| Sep 24, 2025 | 66.10 | 66.50 | 65.70 | 66.00 | 64.41 | -0.30% | 48,059 |
| Sep 23, 2025 | 65.80 | 66.40 | 65.80 | 66.20 | 64.60 | 0.15% | 21,030 |
| Sep 22, 2025 | 66.10 | 66.30 | 65.90 | 66.10 | 64.50 | 0.61% | 22,366 |
| Sep 19, 2025 | 66.50 | 66.80 | 65.60 | 65.70 | 64.11 | -0.61% | 28,783 |
| Sep 18, 2025 | 66.30 | 66.60 | 65.80 | 66.10 | 64.50 | 0.61% | 37,302 |
| Sep 17, 2025 | 65.90 | 66.30 | 65.60 | 65.70 | 64.11 | -0.90% | 44,102 |
| Sep 16, 2025 | 67.30 | 67.30 | 66.20 | 66.30 | 64.70 | -1.49% | 53,684 |
| Sep 15, 2025 | 67.00 | 67.40 | 66.60 | 67.30 | 65.68 | 0.60% | 54,058 |
| Sep 12, 2025 | 66.90 | 67.20 | 66.30 | 66.90 | 65.29 | 1.06% | 65,337 |
| Sep 11, 2025 | 67.50 | 67.50 | 66.20 | 66.20 | 64.60 | -0.60% | 46,404 |
| Sep 10, 2025 | 66.90 | 67.20 | 65.80 | 66.60 | 64.99 | - | 54,325 |
| Sep 9, 2025 | 65.00 | 66.90 | 64.80 | 66.60 | 64.99 | 2.62% | 83,297 |
| Sep 8, 2025 | 65.70 | 65.70 | 64.30 | 64.90 | 63.33 | 0.46% | 89,332 |
| Sep 5, 2025 | 65.10 | 65.10 | 64.60 | 64.60 | 63.04 | -0.31% | 68,591 |
| Sep 4, 2025 | 65.00 | 65.50 | 64.40 | 64.80 | 63.24 | 0.15% | 81,349 |
| Sep 3, 2025 | 65.60 | 65.70 | 64.70 | 64.70 | 63.14 | -0.61% | 97,702 |
| Sep 2, 2025 | 65.30 | 66.20 | 64.90 | 65.10 | 63.53 | -0.76% | 157,116 |
| Sep 1, 2025 | 66.10 | 66.20 | 65.10 | 65.60 | 64.02 | -1.06% | 208,854 |
| Aug 29, 2025 | 68.00 | 68.10 | 66.10 | 66.30 | 64.70 | -1.78% | 208,629 |
| Aug 28, 2025 | 67.80 | 68.00 | 66.30 | 67.50 | 65.23 | 0.60% | 303,300 |
| Aug 27, 2025 | 68.80 | 69.00 | 65.30 | 67.10 | 64.84 | -7.32% | 789,339 |
| Aug 26, 2025 | 73.00 | 74.00 | 72.30 | 72.40 | 69.96 | -2.56% | 283,759 |
| Aug 25, 2025 | 74.00 | 74.30 | 73.30 | 74.30 | 71.80 | 1.09% | 73,273 |
| Aug 22, 2025 | 74.00 | 74.00 | 73.00 | 73.50 | 71.02 | -0.81% | 49,868 |
| Aug 21, 2025 | 72.80 | 74.30 | 72.80 | 74.10 | 71.60 | 1.37% | 81,265 |
| Aug 20, 2025 | 72.10 | 73.10 | 71.20 | 73.10 | 70.64 | 1.39% | 70,731 |
| Aug 19, 2025 | 72.00 | 72.70 | 71.50 | 72.10 | 69.67 | 0.84% | 75,392 |
| Aug 18, 2025 | 72.30 | 72.50 | 71.40 | 71.50 | 69.09 | -0.69% | 46,611 |
| Aug 15, 2025 | 71.80 | 72.50 | 71.80 | 72.00 | 69.58 | 0.28% | 41,227 |
| Aug 14, 2025 | 73.00 | 73.00 | 71.80 | 71.80 | 69.38 | -1.10% | 35,796 |
| Aug 13, 2025 | 72.60 | 73.20 | 72.20 | 72.60 | 70.16 | - | 17,991 |
| Aug 12, 2025 | 72.50 | 73.30 | 72.50 | 72.60 | 70.16 | 0.55% | 35,375 |
| Aug 11, 2025 | 73.00 | 73.00 | 72.20 | 72.20 | 69.77 | -1.10% | 28,782 |
| Aug 8, 2025 | 72.20 | 73.00 | 72.20 | 73.00 | 70.54 | 0.83% | 49,011 |
| Aug 7, 2025 | 72.30 | 72.60 | 71.60 | 72.40 | 69.96 | 0.84% | 27,991 |
| Aug 6, 2025 | 72.40 | 72.50 | 71.50 | 71.80 | 69.38 | -0.55% | 35,425 |
| Aug 5, 2025 | 72.10 | 72.40 | 72.00 | 72.20 | 69.77 | 0.28% | 19,601 |
| Aug 4, 2025 | 71.00 | 72.70 | 71.00 | 72.00 | 69.58 | 1.12% | 55,658 |
| Aug 1, 2025 | 70.50 | 72.00 | 70.50 | 71.20 | 68.80 | -0.97% | 27,833 |
| Jul 31, 2025 | 71.80 | 71.90 | 70.80 | 71.90 | 69.48 | 0.14% | 47,191 |
| Jul 30, 2025 | 71.80 | 71.80 | 71.00 | 71.80 | 69.38 | -0.28% | 45,694 |
| Jul 29, 2025 | 71.30 | 72.00 | 71.30 | 72.00 | 69.58 | 0.98% | 48,251 |
| Jul 28, 2025 | 71.40 | 72.20 | 71.20 | 71.30 | 68.90 | -0.14% | 53,085 |
| Jul 25, 2025 | 71.00 | 71.90 | 70.50 | 71.40 | 69.00 | - | 74,288 |
| Jul 24, 2025 | 71.40 | 72.00 | 71.00 | 71.40 | 69.00 | 0.28% | 43,018 |
| Jul 23, 2025 | 70.70 | 71.30 | 70.20 | 71.20 | 68.80 | 0.56% | 49,849 |
| Jul 22, 2025 | 69.10 | 70.80 | 68.70 | 70.80 | 68.42 | 3.51% | 90,619 |
| Jul 21, 2025 | 68.90 | 69.40 | 68.40 | 68.40 | 66.10 | 0.15% | 43,461 |