Xplora Technologies AS (OSL:XPLRA)
Norway
· Delayed Price · Currency is NOK 56.00
-1.00 (-1.75%)
At close: Dec 5, 2025
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.80 | 56.80 | 55.60 | 56.00 | 56.00 | -1.75% | 56,732 |
| Dec 4, 2025 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 2.89% | 135,936 |
| Dec 3, 2025 | 56.40 | 56.40 | 54.80 | 55.40 | 55.40 | 1.09% | 54,287 |
| Dec 2, 2025 | 56.00 | 56.80 | 54.80 | 54.80 | 54.80 | - | 484,948 |
| Dec 1, 2025 | 56.00 | 56.00 | 52.60 | 54.80 | 54.80 | 3.40% | 286,386 |
| Nov 28, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 531,728 |
| Nov 27, 2025 | 49.90 | 51.60 | 49.50 | 51.00 | 51.00 | 5.15% | 355,416 |
| Nov 26, 2025 | 50.00 | 51.80 | 47.70 | 48.50 | 48.50 | 1.04% | 592,934 |
| Nov 25, 2025 | 49.90 | 49.90 | 47.00 | 48.00 | 48.00 | 0.21% | 65,135 |
| Nov 24, 2025 | 47.40 | 47.90 | 45.90 | 47.90 | 47.90 | 2.57% | 71,311 |
| Nov 21, 2025 | 49.20 | 49.20 | 46.00 | 46.70 | 46.70 | -1.68% | 56,469 |
| Nov 20, 2025 | 47.50 | 47.50 | 46.90 | 47.50 | 47.50 | 0.85% | 31,352 |
| Nov 19, 2025 | 47.50 | 48.30 | 46.10 | 47.10 | 47.10 | -2.69% | 13,717 |
| Nov 18, 2025 | 47.00 | 48.60 | 46.50 | 48.40 | 48.40 | -1.22% | 45,564 |
| Nov 17, 2025 | 48.90 | 49.10 | 48.00 | 49.00 | 49.00 | 0.41% | 45,987 |
| Nov 14, 2025 | 49.90 | 49.90 | 48.50 | 48.80 | 48.80 | - | 108,679 |
| Nov 13, 2025 | 48.00 | 49.90 | 47.70 | 48.80 | 48.80 | 1.88% | 100,650 |
| Nov 12, 2025 | 47.20 | 47.90 | 47.20 | 47.90 | 47.90 | 1.27% | 28,049 |
| Nov 11, 2025 | 48.50 | 48.50 | 46.50 | 47.30 | 47.30 | 0.85% | 8,932 |
| Nov 10, 2025 | 46.70 | 46.90 | 45.20 | 46.90 | 46.90 | 2.40% | 40,020 |
| Nov 7, 2025 | 45.30 | 46.90 | 45.10 | 45.80 | 45.80 | 0.88% | 20,302 |
| Nov 6, 2025 | 47.00 | 47.60 | 44.80 | 45.40 | 45.40 | -2.16% | 29,747 |
| Nov 5, 2025 | 47.90 | 47.90 | 45.10 | 46.40 | 46.40 | 0.43% | 5,408 |
| Nov 4, 2025 | 48.60 | 48.60 | 45.00 | 46.20 | 46.20 | -0.43% | 17,184 |
| Nov 3, 2025 | 44.00 | 48.50 | 44.00 | 46.40 | 46.40 | 1.75% | 49,951 |
| Oct 31, 2025 | 44.10 | 46.00 | 42.60 | 45.60 | 45.60 | 2.47% | 56,041 |
| Oct 30, 2025 | 44.40 | 45.10 | 44.10 | 44.50 | 44.50 | - | 8,335 |
| Oct 29, 2025 | 45.30 | 45.70 | 44.20 | 44.50 | 44.50 | -3.26% | 30,972 |
| Oct 28, 2025 | 47.00 | 47.00 | 45.50 | 46.00 | 46.00 | -1.50% | 17,517 |
| Oct 27, 2025 | 46.00 | 47.20 | 46.00 | 46.70 | 46.70 | -0.64% | 10,635 |
| Oct 24, 2025 | 47.50 | 48.10 | 45.50 | 47.00 | 47.00 | -0.21% | 72,586 |
| Oct 23, 2025 | 47.10 | 47.70 | 46.00 | 47.10 | 47.10 | - | 28,148 |
| Oct 22, 2025 | 46.70 | 47.20 | 46.50 | 47.10 | 47.10 | 0.86% | 16,062 |
| Oct 21, 2025 | 46.30 | 47.50 | 46.30 | 46.70 | 46.70 | 2.41% | 44,723 |
| Oct 20, 2025 | 47.40 | 48.50 | 45.50 | 45.60 | 45.60 | 2.47% | 44,221 |
| Oct 17, 2025 | 44.90 | 45.40 | 44.00 | 44.50 | 44.50 | -1.11% | 35,705 |
| Oct 16, 2025 | 46.50 | 46.90 | 44.90 | 45.00 | 45.00 | -5.26% | 65,378 |
| Oct 15, 2025 | 49.10 | 49.10 | 46.90 | 47.50 | 47.50 | 1.28% | 152,017 |
| Oct 14, 2025 | 46.50 | 47.00 | 45.60 | 46.90 | 46.90 | 1.30% | 20,990 |
| Oct 13, 2025 | 47.70 | 47.70 | 46.10 | 46.30 | 46.30 | -2.94% | 15,646 |
| Oct 10, 2025 | 49.00 | 49.00 | 47.10 | 47.70 | 47.70 | -0.62% | 19,898 |
| Oct 9, 2025 | 47.80 | 49.20 | 45.50 | 48.00 | 48.00 | 2.13% | 42,791 |
| Oct 8, 2025 | 43.40 | 47.50 | 43.40 | 47.00 | 47.00 | 8.05% | 140,108 |
| Oct 7, 2025 | 43.10 | 44.30 | 42.90 | 43.50 | 43.50 | -0.68% | 45,582 |
| Oct 6, 2025 | 44.70 | 45.30 | 43.60 | 43.80 | 43.80 | -2.23% | 66,270 |
| Oct 3, 2025 | 46.00 | 46.00 | 44.70 | 44.80 | 44.80 | -2.82% | 50,307 |
| Oct 2, 2025 | 47.80 | 47.80 | 45.80 | 46.10 | 46.10 | 0.44% | 22,670 |
| Oct 1, 2025 | 45.00 | 47.00 | 45.00 | 45.90 | 45.90 | -0.22% | 15,335 |
| Sep 30, 2025 | 47.40 | 47.40 | 43.10 | 46.00 | 46.00 | -2.13% | 69,546 |
| Sep 29, 2025 | 47.60 | 48.00 | 47.00 | 47.00 | 47.00 | -1.47% | 47,933 |
| Sep 26, 2025 | 47.10 | 47.70 | 47.00 | 47.70 | 47.70 | 1.27% | 3,730 |
| Sep 25, 2025 | 47.80 | 48.00 | 47.00 | 47.10 | 47.10 | -1.05% | 39,872 |
| Sep 24, 2025 | 47.30 | 47.90 | 47.30 | 47.60 | 47.60 | -0.83% | 12,512 |
| Sep 23, 2025 | 48.00 | 49.90 | 47.70 | 48.00 | 48.00 | 0.21% | 37,648 |
| Sep 22, 2025 | 48.10 | 49.50 | 47.90 | 47.90 | 47.90 | -3.43% | 43,980 |
| Sep 19, 2025 | 51.00 | 51.00 | 49.30 | 49.60 | 49.60 | -0.40% | 9,227 |
| Sep 18, 2025 | 50.20 | 50.20 | 46.80 | 49.80 | 49.80 | -1.58% | 106,670 |
| Sep 17, 2025 | 49.00 | 51.00 | 49.00 | 50.60 | 50.60 | 3.27% | 44,629 |
| Sep 16, 2025 | 49.00 | 49.90 | 48.60 | 49.00 | 49.00 | 0.20% | 44,365 |
| Sep 15, 2025 | 48.50 | 48.90 | 48.50 | 48.90 | 48.90 | 0.20% | 16,713 |
| Sep 12, 2025 | 49.00 | 49.10 | 48.40 | 48.80 | 48.80 | -0.41% | 21,224 |
| Sep 11, 2025 | 48.50 | 49.10 | 48.20 | 49.00 | 49.00 | 0.82% | 21,380 |
| Sep 10, 2025 | 49.40 | 49.60 | 48.60 | 48.60 | 48.60 | - | 13,603 |
| Sep 9, 2025 | 49.00 | 49.30 | 48.10 | 48.60 | 48.60 | -0.61% | 48,645 |
| Sep 8, 2025 | 50.40 | 50.40 | 48.10 | 48.90 | 48.90 | -2.20% | 668,372 |
| Sep 5, 2025 | 49.10 | 51.00 | 48.40 | 50.00 | 50.00 | 1.83% | 71,103 |
| Sep 4, 2025 | 49.00 | 49.30 | 48.00 | 49.10 | 49.10 | 0.20% | 134,860 |
| Sep 3, 2025 | 52.60 | 52.60 | 49.00 | 49.00 | 49.00 | -5.77% | 150,222 |
| Sep 2, 2025 | 51.80 | 52.20 | 50.60 | 52.00 | 52.00 | 0.39% | 43,858 |
| Sep 1, 2025 | 52.80 | 52.80 | 51.20 | 51.80 | 51.80 | 0.39% | 8,368 |
| Aug 29, 2025 | 53.00 | 53.00 | 51.20 | 51.60 | 51.60 | -0.77% | 17,522 |
| Aug 28, 2025 | 52.80 | 52.80 | 51.40 | 52.00 | 52.00 | -1.52% | 15,966 |
| Aug 27, 2025 | 51.80 | 52.80 | 50.80 | 52.80 | 52.80 | - | 102,612 |
| Aug 26, 2025 | 53.00 | 53.00 | 51.00 | 52.80 | 52.80 | 1.54% | 21,719 |
| Aug 25, 2025 | 51.00 | 52.60 | 49.80 | 52.00 | 52.00 | 2.36% | 44,479 |
| Aug 22, 2025 | 53.00 | 53.00 | 50.40 | 50.80 | 50.80 | -4.15% | 36,361 |
| Aug 21, 2025 | 51.20 | 53.00 | 51.20 | 53.00 | 53.00 | 2.71% | 30,880 |
| Aug 20, 2025 | 51.60 | 53.60 | 51.60 | 51.60 | 51.60 | -2.64% | 148,312 |
| Aug 19, 2025 | 53.40 | 53.40 | 51.20 | 53.00 | 53.00 | - | 67,569 |
| Aug 18, 2025 | 54.80 | 55.60 | 51.20 | 53.00 | 53.00 | - | 279,876 |
| Aug 15, 2025 | 50.00 | 53.00 | 49.00 | 53.00 | 53.00 | 10.42% | 908,552 |
| Aug 14, 2025 | 49.60 | 49.60 | 46.50 | 48.00 | 48.00 | -0.21% | 40,206 |
| Aug 13, 2025 | 48.10 | 48.30 | 47.10 | 48.10 | 48.10 | - | 12,677 |
| Aug 12, 2025 | 49.40 | 49.40 | 47.30 | 48.10 | 48.10 | -3.22% | 17,579 |
| Aug 11, 2025 | 49.80 | 49.90 | 49.00 | 49.70 | 49.70 | 1.43% | 28,441 |
| Aug 8, 2025 | 49.50 | 49.50 | 48.20 | 49.00 | 49.00 | 2.73% | 61,141 |
| Aug 7, 2025 | 47.00 | 49.10 | 46.60 | 47.70 | 47.70 | 3.47% | 54,791 |
| Aug 6, 2025 | 47.40 | 47.40 | 46.10 | 46.10 | 46.10 | -1.50% | 5,770 |
| Aug 5, 2025 | 47.40 | 47.60 | 45.30 | 46.80 | 46.80 | -1.27% | 21,226 |
| Aug 4, 2025 | 48.00 | 48.40 | 47.30 | 47.40 | 47.40 | 0.85% | 20,617 |
| Aug 1, 2025 | 48.00 | 49.30 | 46.40 | 47.00 | 47.00 | -3.09% | 17,548 |
| Jul 31, 2025 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 10,971 |
| Jul 30, 2025 | 49.80 | 49.80 | 47.00 | 49.00 | 49.00 | 1.03% | 14,149 |
| Jul 29, 2025 | 48.20 | 50.40 | 48.20 | 48.50 | 48.50 | -1.02% | 39,807 |
| Jul 28, 2025 | 48.00 | 49.60 | 48.00 | 49.00 | 49.00 | 2.08% | 23,657 |
| Jul 25, 2025 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 1.69% | 25,371 |
| Jul 24, 2025 | 47.20 | 48.00 | 47.00 | 47.20 | 47.20 | 0.43% | 37,532 |
| Jul 23, 2025 | 46.90 | 48.90 | 46.50 | 47.00 | 47.00 | 0.86% | 41,967 |
| Jul 22, 2025 | 48.90 | 48.90 | 45.60 | 46.60 | 46.60 | -2.71% | 53,363 |
| Jul 21, 2025 | 48.00 | 48.50 | 46.90 | 47.90 | 47.90 | 2.35% | 34,362 |