Nel ASA (D7G.F)
0.28
-0.05 (-14.97%)
At close: Mar 13, 2025, 5:27 PM
D7G.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.07 | 35.00% | 4,106,848 |
| Mar 11, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.02 | 11.11% | 2,779,502 |
| Mar 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.01 | 5.88% | 1,230,676 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 723,283 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 1,457,928 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 874,134 |
| Mar 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 771,272 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 1,358,542 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 418,187 |
| Feb 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 522,001 |
| Feb 26, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.01 | 5.26% | 1,325,222 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 689,452 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 464,537 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 286,564 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 437,435 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 641,134 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 407,129 |
| Feb 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00% | 762,314 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 479,393 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 521,365 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 605,457 |
| Feb 11, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 499,651 |
| Feb 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 392,653 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 500,883 |
| Feb 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 503,114 |
| Feb 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 564,232 |
| Feb 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 269,256 |
| Feb 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 1,007,056 |
| Jan 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 499,110 |
| Jan 30, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.01 | 5.26% | 698,326 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 411,804 |
| Jan 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 1,406,866 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 795,286 |
| Jan 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 934,870 |
| Jan 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 821,516 |
| Jan 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 1,165,808 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 1,264,361 |
| Jan 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.01 | 5.26% | 1,549,195 |
| Jan 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 1,300,758 |
| Jan 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 1,687,966 |
| Jan 15, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 1,013,573 |
| Jan 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 2,861,366 |
| Jan 13, 2025 | 0.25 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 5,264,001 |
| Jan 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 558,315 |
| Jan 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 215,463 |
| Jan 8, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 997,649 |
| Jan 7, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 720,678 |
| Jan 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00% | 1,111,528 |
| Jan 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 864,901 |
| Jan 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35% | 993,211 |