Rana Gruber ASA (OSL:RANA)
Norway
· Delayed Price · Currency is NOK 78.40
0.00 (0.00%)
Inactive · Last trade price
on Apr 27, 2026
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 24, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 23, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 21, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 20, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 17, 2026 | 78.50 | 78.60 | 78.40 | 78.40 | 78.40 | -0.13% | 6,487 |
| Apr 16, 2026 | 78.50 | 78.60 | 78.50 | 78.50 | 78.50 | -0.13% | 22,097 |
| Apr 15, 2026 | 78.50 | 78.70 | 78.40 | 78.60 | 78.60 | - | 73,259 |
| Apr 14, 2026 | 78.40 | 78.70 | 78.40 | 78.60 | 78.60 | 0.13% | 23,456 |
| Apr 13, 2026 | 78.50 | 78.60 | 78.50 | 78.50 | 78.50 | - | 10,178 |
| Apr 10, 2026 | 78.60 | 78.60 | 78.50 | 78.50 | 78.50 | -0.13% | 10,481 |
| Apr 9, 2026 | 78.40 | 78.70 | 78.30 | 78.60 | 78.60 | 0.13% | 18,554 |
| Apr 8, 2026 | 78.40 | 78.60 | 78.40 | 78.50 | 78.50 | - | 16,181 |
| Apr 7, 2026 | 78.30 | 78.60 | 78.30 | 78.50 | 78.50 | 0.26% | 16,864 |
| Apr 1, 2026 | 78.40 | 78.50 | 78.30 | 78.30 | 78.30 | -0.25% | 5,819 |
| Mar 31, 2026 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | - | 15,210 |
| Mar 30, 2026 | 78.40 | 78.60 | 78.40 | 78.50 | 78.50 | 0.13% | 14,271 |
| Mar 27, 2026 | 78.30 | 78.50 | 78.30 | 78.40 | 78.40 | - | 12,995 |
| Mar 26, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | - | 6,767 |
| Mar 25, 2026 | 78.50 | 78.50 | 78.30 | 78.40 | 78.40 | -0.13% | 12,325 |
| Mar 24, 2026 | 78.50 | 78.50 | 78.30 | 78.50 | 78.50 | - | 13,564 |
| Mar 23, 2026 | 78.30 | 78.60 | 78.30 | 78.50 | 78.50 | -0.13% | 12,237 |
| Mar 20, 2026 | 78.30 | 78.60 | 78.30 | 78.60 | 78.60 | 0.13% | 12,075 |
| Mar 19, 2026 | 78.30 | 78.60 | 78.30 | 78.50 | 78.50 | 0.13% | 5,413 |
| Mar 18, 2026 | 78.00 | 78.60 | 78.00 | 78.40 | 78.40 | 0.38% | 39,008 |
| Mar 17, 2026 | 78.20 | 78.40 | 78.00 | 78.10 | 78.10 | -0.38% | 16,754 |
| Mar 16, 2026 | 78.30 | 78.50 | 78.30 | 78.40 | 78.40 | - | 70,148 |
| Mar 13, 2026 | 78.40 | 78.50 | 78.40 | 78.40 | 78.40 | - | 38,761 |
| Mar 12, 2026 | 78.40 | 78.60 | 78.40 | 78.40 | 78.40 | - | 50,636 |
| Mar 11, 2026 | 78.20 | 78.90 | 78.10 | 78.40 | 78.40 | 1.42% | 136,807 |
| Mar 10, 2026 | 77.50 | 77.60 | 77.30 | 77.30 | 77.30 | 0.13% | 14,787 |
| Mar 9, 2026 | 77.10 | 77.50 | 77.10 | 77.20 | 77.20 | -0.77% | 19,330 |
| 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 |