Xplora Technologies AS (OSL:XPLRA)
Norway
· Delayed Price · Currency is NOK 55.40
-1.80 (-3.15%)
At close: Mar 6, 2026
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.20 | 57.80 | 53.60 | 55.40 | 55.40 | -3.15% | 98,652 |
| Mar 5, 2026 | 56.00 | 58.60 | 56.00 | 57.20 | 57.20 | 1.42% | 134,368 |
| Mar 4, 2026 | 53.80 | 56.60 | 53.20 | 56.40 | 56.40 | 4.83% | 169,856 |
| Mar 3, 2026 | 54.80 | 54.80 | 53.00 | 53.80 | 53.80 | -1.82% | 209,481 |
| Mar 2, 2026 | 58.80 | 58.80 | 54.00 | 54.80 | 54.80 | -5.19% | 287,658 |
| Feb 27, 2026 | 59.80 | 60.40 | 57.00 | 57.80 | 57.80 | 3.21% | 603,677 |
| Feb 26, 2026 | 55.80 | 56.40 | 55.40 | 56.00 | 56.00 | 0.36% | 41,501 |
| Feb 25, 2026 | 55.60 | 56.20 | 55.00 | 55.80 | 55.80 | -0.36% | 41,531 |
| Feb 24, 2026 | 55.80 | 56.00 | 54.80 | 56.00 | 56.00 | 0.72% | 45,187 |
| Feb 23, 2026 | 56.20 | 57.00 | 55.40 | 55.60 | 55.60 | -2.80% | 75,622 |
| Feb 20, 2026 | 56.60 | 57.80 | 56.20 | 57.20 | 57.20 | 0.35% | 44,615 |
| Feb 19, 2026 | 55.80 | 57.00 | 55.20 | 57.00 | 57.00 | 2.52% | 67,255 |
| Feb 18, 2026 | 55.00 | 56.20 | 54.60 | 55.60 | 55.60 | 1.46% | 115,772 |
| Feb 17, 2026 | 54.20 | 55.80 | 53.20 | 54.80 | 54.80 | 3.40% | 187,711 |
| Feb 16, 2026 | 52.00 | 54.20 | 52.00 | 53.00 | 53.00 | 1.15% | 47,258 |
| Feb 13, 2026 | 52.20 | 52.80 | 51.40 | 52.40 | 52.40 | -0.38% | 26,504 |
| Feb 12, 2026 | 53.00 | 53.00 | 52.20 | 52.60 | 52.60 | - | 60,664 |
| Feb 11, 2026 | 55.40 | 55.40 | 51.60 | 52.60 | 52.60 | -0.38% | 60,459 |
| Feb 10, 2026 | 52.80 | 53.00 | 50.60 | 52.80 | 52.80 | - | 125,553 |
| Feb 9, 2026 | 53.00 | 53.60 | 51.40 | 52.80 | 52.80 | -2.94% | 219,040 |
| Feb 6, 2026 | 53.20 | 55.20 | 53.20 | 54.40 | 54.40 | 1.87% | 75,477 |
| Feb 5, 2026 | 55.00 | 55.00 | 52.80 | 53.40 | 53.40 | -2.20% | 113,395 |
| Feb 4, 2026 | 56.00 | 56.00 | 53.20 | 54.60 | 54.60 | - | 42,336 |
| Feb 3, 2026 | 53.40 | 56.40 | 53.40 | 54.60 | 54.60 | 1.11% | 164,685 |
| Feb 2, 2026 | 51.60 | 54.00 | 51.60 | 54.00 | 54.00 | 0.37% | 50,661 |
| Jan 30, 2026 | 54.00 | 54.00 | 53.20 | 53.80 | 53.80 | -0.37% | 48,019 |
| Jan 29, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.37% | 42,689 |
| Jan 28, 2026 | 54.00 | 54.00 | 53.00 | 53.80 | 53.80 | - | 37,754 |
| Jan 27, 2026 | 52.00 | 54.20 | 52.00 | 53.80 | 53.80 | 0.75% | 42,892 |
| Jan 26, 2026 | 53.00 | 54.20 | 51.40 | 53.40 | 53.40 | 0.38% | 76,226 |
| Jan 23, 2026 | 49.60 | 53.60 | 49.60 | 53.20 | 53.20 | 5.14% | 97,080 |
| Jan 22, 2026 | 48.30 | 50.60 | 48.30 | 50.60 | 50.60 | 4.55% | 74,763 |
| Jan 21, 2026 | 48.60 | 48.60 | 47.50 | 48.40 | 48.40 | -0.21% | 26,504 |
| Jan 20, 2026 | 47.10 | 48.60 | 46.90 | 48.50 | 48.50 | 2.97% | 302,240 |
| Jan 19, 2026 | 48.50 | 48.60 | 47.00 | 47.10 | 47.10 | -2.89% | 60,623 |
| Jan 16, 2026 | 48.90 | 49.20 | 48.50 | 48.50 | 48.50 | -0.61% | 25,505 |
| Jan 15, 2026 | 48.80 | 49.10 | 48.40 | 48.80 | 48.80 | 0.62% | 21,207 |
| Jan 14, 2026 | 49.40 | 49.50 | 48.40 | 48.50 | 48.50 | -0.41% | 104,926 |
| Jan 13, 2026 | 48.00 | 49.60 | 48.00 | 48.70 | 48.70 | 1.46% | 93,426 |
| Jan 12, 2026 | 48.00 | 48.10 | 46.50 | 48.00 | 48.00 | - | 47,357 |
| Jan 9, 2026 | 49.00 | 49.80 | 47.60 | 48.00 | 48.00 | -2.83% | 151,162 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.00 | 49.40 | 49.40 | -0.40% | 78,345 |
| Jan 7, 2026 | 50.20 | 50.80 | 49.00 | 49.60 | 49.60 | -1.20% | 111,389 |
| Jan 6, 2026 | 49.90 | 50.40 | 48.80 | 50.20 | 50.20 | 1.21% | 47,274 |
| Jan 5, 2026 | 49.40 | 49.90 | 48.30 | 49.60 | 49.60 | -1.59% | 60,224 |
| Jan 2, 2026 | 51.00 | 53.80 | 50.20 | 50.40 | 50.40 | -3.08% | 47,331 |
| Dec 30, 2025 | 51.60 | 52.20 | 50.60 | 52.00 | 52.00 | -0.76% | 50,081 |
| Dec 29, 2025 | 52.60 | 53.20 | 51.60 | 52.40 | 52.40 | -0.76% | 67,296 |
| Dec 23, 2025 | 51.60 | 52.80 | 51.60 | 52.80 | 52.80 | - | 15,923 |
| Dec 22, 2025 | 52.00 | 52.80 | 51.40 | 52.80 | 52.80 | 1.54% | 33,608 |
| Dec 19, 2025 | 51.80 | 52.20 | 50.60 | 52.00 | 52.00 | - | 345,901 |
| Dec 18, 2025 | 51.40 | 52.20 | 50.40 | 52.00 | 52.00 | 1.17% | 100,837 |
| Dec 17, 2025 | 52.40 | 52.40 | 49.60 | 51.40 | 51.40 | - | 76,960 |
| Dec 16, 2025 | 52.00 | 52.00 | 50.60 | 51.40 | 51.40 | -0.77% | 65,448 |
| Dec 15, 2025 | 52.40 | 52.40 | 51.20 | 51.80 | 51.80 | -0.38% | 64,185 |
| Dec 12, 2025 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -3.70% | 68,467 |
| Dec 11, 2025 | 53.60 | 54.20 | 51.60 | 54.00 | 54.00 | -4.59% | 1,478,691 |
| Dec 10, 2025 | 54.00 | 56.60 | 54.00 | 56.60 | 56.60 | 1.43% | 6,312 |
| Dec 9, 2025 | 53.00 | 56.00 | 53.00 | 55.80 | 55.80 | 1.82% | 65,623 |
| Dec 8, 2025 | 56.00 | 56.00 | 54.40 | 54.80 | 54.80 | -2.14% | 92,897 |
| 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 |