Frankfurt - Delayed Quote EUR

BlueNord ASA (CJ1.F)

46.65

+0.10

+(0.21%)

As of 8:05:30 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	46.65	46.65	46.65	46.65	46.65	1
Apr 16, 2025	47.15	47.15	46.55	46.55	46.55	-
Apr 15, 2025	47.65	48.45	47.65	48.45	48.45	-
Apr 14, 2025	48.75	48.75	48.75	48.75	48.75	-
Apr 11, 2025	45.60	45.60	45.25	45.25	45.25	1
Apr 10, 2025	47.60	47.60	45.55	45.55	45.55	25
Apr 9, 2025	46.35	46.35	44.70	44.70	44.70	-
Apr 8, 2025	49.90	49.90	47.65	47.65	47.65	-
Apr 7, 2025	44.50	45.75	44.50	45.75	45.75	-
Apr 4, 2025	52.40	52.40	47.15	47.15	47.15	210
Apr 3, 2025	53.60	53.60	53.60	53.60	53.60	-
Apr 2, 2025	57.30	57.30	57.30	57.30	57.30	-
Apr 1, 2025	56.30	56.30	56.30	56.30	56.30	-
Mar 31, 2025	56.50	56.50	56.50	56.50	56.50	-
Mar 28, 2025	56.50	57.30	56.50	57.30	57.30	-
Mar 27, 2025	56.90	57.30	56.70	57.30	57.30	60
Mar 26, 2025	57.50	57.50	57.50	57.50	57.50	-
Mar 25, 2025	56.30	57.40	56.30	57.40	57.40	-
Mar 24, 2025	58.40	58.40	56.20	56.20	56.20	-
Mar 21, 2025	59.70	60.80	59.70	60.80	60.80	-
Mar 20, 2025	59.20	60.50	59.20	60.50	60.50	-
Mar 19, 2025	58.50	58.90	58.50	58.90	58.90	-
Mar 18, 2025	56.30	56.30	56.30	56.30	56.30	-
Mar 17, 2025	53.00	55.70	53.00	55.70	55.70	-
Mar 14, 2025	54.00	54.00	54.00	54.00	54.00	-
Mar 13, 2025	52.70	52.70	52.70	52.70	52.70	-
Mar 12, 2025	50.80	50.80	50.80	50.80	50.80	-
Mar 11, 2025	53.90	53.90	52.50	52.50	52.50	200
Mar 10, 2025	54.20	54.20	53.90	53.90	53.90	40
Mar 7, 2025	50.60	53.40	50.60	53.40	53.40	-
Mar 6, 2025	51.80	51.80	50.90	50.90	50.90	100
Mar 5, 2025	53.30	53.30	53.30	53.30	53.30	-
Mar 4, 2025	56.10	56.10	52.90	52.90	52.90	47
Mar 3, 2025	56.80	56.80	56.30	56.30	56.30	-
Feb 28, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 27, 2025	56.60	56.60	56.60	56.60	56.60	-
Feb 26, 2025	57.70	57.70	57.50	57.50	57.50	6
Feb 25, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 24, 2025	59.20	59.20	58.30	58.30	58.30	69
Feb 21, 2025	58.90	58.90	58.90	58.90	58.90	-
Feb 20, 2025	59.60	59.60	59.20	59.30	59.30	9
Feb 19, 2025	58.30	59.00	58.30	59.00	59.00	-
Feb 18, 2025	59.30	59.30	58.30	58.30	58.30	-
Feb 17, 2025	59.10	59.10	58.30	58.80	58.80	1
Feb 14, 2025	57.60	57.60	57.30	57.30	57.30	-
Feb 13, 2025	59.30	59.30	59.30	59.30	59.30	-
Feb 12, 2025	60.30	60.30	60.30	60.30	60.30	-
Feb 11, 2025	58.90	59.70	58.90	59.70	59.70	-
Feb 10, 2025	57.80	58.50	57.80	58.50	58.50	-
Feb 7, 2025	57.00	57.60	57.00	57.60	57.60	-
Feb 6, 2025	58.80	58.80	57.70	57.70	57.70	-
Feb 5, 2025	57.70	59.10	57.70	59.10	59.10	-
Feb 4, 2025	56.70	58.00	56.70	58.00	58.00	150
Feb 3, 2025	55.70	57.80	55.70	56.50	56.50	210
Jan 31, 2025	56.80	57.00	56.80	57.00	57.00	16
Jan 30, 2025	58.60	58.60	58.60	58.60	58.60	170
Jan 29, 2025	57.00	58.40	57.00	58.40	58.40	40
Jan 28, 2025	56.00	56.50	56.00	56.50	56.50	-
Jan 27, 2025	55.70	56.40	55.70	56.40	56.40	5
Jan 24, 2025	58.40	58.40	55.60	55.90	55.90	130
Jan 23, 2025	58.00	58.00	58.00	58.00	58.00	-
Jan 22, 2025	57.60	58.80	57.60	58.80	58.80	-
Jan 21, 2025	58.50	58.50	58.20	58.20	58.20	-
Jan 20, 2025	59.80	59.80	58.80	58.80	58.80	-
Jan 17, 2025	58.70	59.30	58.40	59.30	59.30	125
Jan 16, 2025	60.00	61.20	58.70	58.70	58.70	174
Jan 15, 2025	59.30	60.20	59.30	60.20	60.20	32
Jan 14, 2025	60.00	60.00	59.50	59.80	59.80	5
Jan 13, 2025	59.30	59.90	59.20	59.20	59.20	16
Jan 10, 2025	58.90	58.90	58.90	58.90	58.90	-
Jan 9, 2025	58.70	58.70	58.30	58.30	58.30	-
Jan 8, 2025	58.20	58.40	58.10	58.10	58.10	50
Jan 7, 2025	59.00	59.00	58.20	58.20	58.20	-
Jan 6, 2025	60.80	60.80	59.00	59.00	59.00	-
Jan 3, 2025	57.90	57.90	57.90	57.90	57.90	-
Jan 2, 2025	55.90	56.80	55.90	56.80	56.80	60
Dec 30, 2024	54.00	55.00	54.00	55.00	55.00	-
Dec 27, 2024	52.20	54.10	52.20	54.10	54.10	-
Dec 23, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 20, 2024	51.70	51.70	51.70	51.70	51.70	-
Dec 19, 2024	51.00	51.00	51.00	51.00	51.00	20
Dec 18, 2024	51.50	51.50	51.50	51.50	51.50	-
Dec 17, 2024	52.50	52.50	51.50	51.50	51.50	-
Dec 16, 2024	52.30	52.60	52.10	52.60	52.60	-
Dec 13, 2024	50.90	52.50	50.90	52.50	52.50	7
Dec 12, 2024	50.40	51.20	50.40	51.00	51.00	-
Dec 11, 2024	49.60	50.40	49.60	50.30	50.30	-
Dec 10, 2024	50.00	50.00	49.55	49.55	49.55	-
Dec 9, 2024	48.55	50.40	48.55	50.30	50.30	-
Dec 6, 2024	50.20	50.20	48.60	48.60	48.60	-
Dec 5, 2024	49.60	50.20	49.60	50.20	50.20	-
Dec 4, 2024	50.10	51.00	49.55	49.55	49.55	-
Dec 3, 2024	49.75	50.60	49.75	50.40	50.40	-
Dec 2, 2024	50.10	50.40	49.75	49.75	49.75	-
Nov 29, 2024	50.00	50.70	50.00	50.50	50.50	-
Nov 28, 2024	50.40	50.40	50.00	50.00	50.00	-
Nov 27, 2024	50.50	50.50	49.75	50.10	50.10	-
Nov 26, 2024	51.00	51.00	50.30	50.30	50.30	-
Nov 25, 2024	51.10	51.70	50.70	50.70	50.70	13
Nov 22, 2024	51.80	51.80	51.20	51.30	51.30	-
Nov 21, 2024	51.60	51.70	51.20	51.70	51.70	-
Nov 20, 2024	51.50	51.50	50.40	51.20	51.20	-
Nov 19, 2024	49.45	51.20	49.45	51.20	51.20	-
Nov 18, 2024	48.75	49.65	48.75	49.35	49.35	-
Nov 15, 2024	47.20	49.40	47.20	48.40	48.40	-
Nov 14, 2024	46.35	48.20	46.35	47.15	47.15	-
Nov 13, 2024	46.40	46.70	46.35	46.60	46.60	-
Nov 12, 2024	46.75	47.25	46.55	46.55	46.55	-
Nov 11, 2024	47.25	47.85	47.25	47.25	47.25	1
Nov 8, 2024	47.90	47.90	46.50	46.55	46.55	-
Nov 7, 2024	46.05	47.90	46.05	47.90	47.90	-
Nov 6, 2024	46.70	46.70	45.85	45.95	45.95	-
Nov 5, 2024	45.85	46.55	45.85	46.50	46.50	-
Nov 4, 2024	44.45	46.10	44.45	45.85	45.85	-
Nov 1, 2024	44.90	45.80	44.20	44.20	44.20	35
Oct 31, 2024	45.25	45.40	44.80	44.85	44.85	-
Oct 30, 2024	43.80	45.70	43.80	45.55	45.55	-
Oct 29, 2024	42.90	44.75	42.90	44.10	44.10	-
Oct 28, 2024	43.70	43.70	42.55	42.75	42.75	-
Oct 25, 2024	42.50	43.95	42.50	43.45	43.45	-
Oct 24, 2024	42.35	43.35	42.35	43.35	43.35	-
Oct 23, 2024	43.05	43.05	42.00	42.00	42.00	-
Oct 22, 2024	42.20	43.10	42.20	43.10	43.10	-
Oct 21, 2024	41.65	42.65	41.65	42.25	42.25	-
Oct 18, 2024	40.45	41.70	40.45	41.70	41.70	-
Oct 17, 2024	40.15	40.40	40.05	40.40	40.40	-
Oct 16, 2024	40.20	41.45	40.15	40.15	40.15	-
Oct 15, 2024	42.15	42.15	40.35	40.45	40.45	-
Oct 14, 2024	42.65	42.65	42.05	42.15	42.15	-
Oct 11, 2024	42.10	42.75	41.95	42.75	42.75	-
Oct 10, 2024	41.25	42.20	41.25	42.20	42.20	-
Oct 9, 2024	41.95	42.00	41.25	41.25	41.25	-
Oct 8, 2024	42.75	42.75	41.95	42.00	42.00	-
Oct 7, 2024	41.80	43.65	41.80	43.30	43.30	500
Oct 4, 2024	42.05	43.10	41.70	41.90	41.90	50
Oct 3, 2024	41.70	42.10	41.55	42.10	42.10	-
Oct 2, 2024	40.75	42.00	40.75	41.90	41.90	-
Oct 1, 2024	39.10	40.50	38.85	40.20	40.20	-
Sep 30, 2024	38.25	39.50	38.25	39.00	39.00	-
Sep 27, 2024	37.35	38.30	37.35	38.15	38.15	-
Sep 26, 2024	39.75	39.75	37.10	37.10	37.10	10
Sep 25, 2024	39.65	39.85	39.05	39.05	39.05	-
Sep 24, 2024	39.60	40.30	39.60	39.85	39.85	-
Sep 23, 2024	38.25	39.35	38.25	39.35	39.35	180
Sep 20, 2024	38.35	38.40	38.10	38.10	38.10	-
Sep 19, 2024	38.85	39.70	38.85	39.70	39.70	-
Sep 18, 2024	38.50	38.80	38.10	38.10	38.10	-
Sep 17, 2024	38.05	38.60	38.05	38.10	38.10	-
Sep 16, 2024	38.20	38.20	37.80	37.80	37.80	-
Sep 13, 2024	38.20	39.05	38.20	38.45	38.45	99
Sep 12, 2024	37.80	38.00	37.80	38.00	38.00	-
Sep 11, 2024	37.65	38.05	37.30	37.30	37.30	-
Sep 10, 2024	37.50	38.10	37.50	37.60	37.60	125
Sep 9, 2024	37.90	37.90	37.30	37.50	37.50	10
Sep 6, 2024	38.05	38.05	37.90	37.90	37.90	46
Sep 5, 2024	38.70	38.70	38.25	38.50	38.50	-
Sep 4, 2024	38.40	38.80	38.40	38.80	38.80	-
Sep 3, 2024	40.55	40.55	39.80	39.80	39.80	-
Sep 2, 2024	41.00	41.00	40.60	40.95	40.95	1
Aug 30, 2024	42.55	42.55	40.50	40.50	40.50	281
Aug 29, 2024	42.40	42.70	42.40	42.65	42.65	-
Aug 28, 2024	42.65	42.95	42.25	42.25	42.25	-
Aug 27, 2024	43.00	43.00	42.55	42.55	42.55	-
Aug 26, 2024	42.05	42.90	42.05	42.75	42.75	156
Aug 23, 2024	41.85	42.60	41.85	42.35	42.35	-
Aug 22, 2024	42.90	43.00	41.85	41.85	41.85	1
Aug 21, 2024	42.85	43.55	42.85	43.55	43.55	-
Aug 20, 2024	43.90	43.90	42.75	42.75	42.75	-
Aug 19, 2024	43.65	44.15	43.65	43.85	43.85	-
Aug 16, 2024	43.95	44.00	43.60	43.60	43.60	-
Aug 15, 2024	44.05	44.05	43.60	43.60	43.60	-
Aug 14, 2024	42.90	43.75	42.90	43.75	43.75	-
Aug 13, 2024	43.20	43.35	43.20	43.35	43.35	-
Aug 12, 2024	42.60	43.15	42.60	43.15	43.15	-
Aug 9, 2024	41.50	42.60	41.50	42.05	42.05	-
Aug 8, 2024	40.95	41.45	40.95	41.45	41.45	-
Aug 7, 2024	39.30	41.10	39.30	41.10	41.10	-
Aug 6, 2024	40.15	40.15	38.90	38.90	38.90	-
Aug 5, 2024	39.55	39.55	38.50	39.00	39.00	20
Aug 2, 2024	42.15	42.15	40.50	40.50	40.50	-
Aug 1, 2024	43.65	43.65	43.25	43.25	43.25	-
Jul 31, 2024	42.70	43.10	42.70	43.10	43.10	-
Jul 30, 2024	42.65	42.65	42.25	42.25	42.25	-
Jul 29, 2024	42.50	42.70	42.30	42.70	42.70	-
Jul 26, 2024	42.55	42.55	42.35	42.35	42.35	-
Jul 25, 2024	42.20	42.20	41.85	41.85	41.85	-
Jul 24, 2024	42.95	43.00	42.60	42.80	42.80	-
Jul 23, 2024	43.30	43.50	43.30	43.40	43.40	14
Jul 22, 2024	43.60	43.75	43.60	43.75	43.75	2
Jul 19, 2024	44.20	44.20	43.80	43.80	43.80	-
Jul 18, 2024	44.35	44.35	44.10	44.10	44.10	-
Jul 17, 2024	43.75	44.30	43.75	44.20	44.20	-
Jul 16, 2024	44.25	44.25	44.00	44.00	44.00	-
Jul 15, 2024	44.65	44.75	44.50	44.50	44.50	-
Jul 12, 2024	45.05	45.45	44.95	44.95	44.95	-
Jul 11, 2024	45.45	45.80	45.00	45.50	45.50	30
Jul 10, 2024	45.30	46.05	45.30	45.45	45.45	-
Jul 9, 2024	45.90	45.90	45.50	45.55	45.55	-
Jul 8, 2024	48.40	48.40	45.40	45.40	45.40	-
Jul 5, 2024	48.10	48.75	48.10	48.75	48.75	-
Jul 4, 2024	48.55	48.55	48.05	48.05	48.05	-
Jul 3, 2024	49.15	49.15	48.80	48.80	48.80	-
Jul 2, 2024	49.15	49.15	48.80	48.80	48.80	-
Jul 1, 2024	48.45	49.10	48.25	49.10	49.10	-
Jun 28, 2024	48.40	48.75	47.70	47.70	47.70	-
Jun 27, 2024	48.45	48.70	48.20	48.20	48.20	-
Jun 26, 2024	48.60	49.05	48.30	48.30	48.30	-
Jun 25, 2024	48.40	48.90	48.25	48.25	48.25	250
Jun 24, 2024	48.35	48.50	48.35	48.50	48.50	50
Jun 21, 2024	48.95	48.95	48.15	48.15	48.15	-
Jun 20, 2024	47.10	47.30	47.10	47.30	47.30	-
Jun 19, 2024	47.60	47.75	47.60	47.75	47.75	-
Jun 18, 2024	46.95	46.95	46.90	46.90	46.90	-
Jun 17, 2024	46.90	46.90	46.85	46.85	46.85	-
Jun 14, 2024	47.90	47.90	46.80	46.80	46.80	-
Jun 13, 2024	48.25	48.25	47.70	47.70	47.70	-
Jun 12, 2024	47.50	48.35	47.50	48.35	48.35	-
Jun 11, 2024	48.10	48.45	47.50	47.50	47.50	125
Jun 10, 2024	46.40	47.05	46.40	47.05	47.05	-
Jun 7, 2024	47.00	47.00	47.00	47.00	47.00	-
Jun 6, 2024	47.40	47.40	47.40	47.40	47.40	-
Jun 5, 2024	46.55	46.55	46.55	46.55	46.55	-
Jun 4, 2024	48.20	48.20	46.25	46.25	46.25	100
Jun 3, 2024	48.70	49.45	48.50	48.50	48.50	125
May 31, 2024	48.50	48.50	48.15	48.15	48.15	-
May 30, 2024	47.50	47.50	47.50	47.50	47.50	-
May 29, 2024	47.50	48.05	47.50	47.65	47.65	200
May 28, 2024	47.70	47.95	47.60	47.60	47.60	-
May 27, 2024	47.40	47.55	47.40	47.55	47.55	-
May 24, 2024	48.25	48.25	47.00	47.00	47.00	-
May 23, 2024	47.85	48.25	47.85	48.25	48.25	-
May 22, 2024	48.65	48.65	48.00	48.00	48.00	-
May 21, 2024	47.30	47.95	47.25	47.95	47.95	-
May 20, 2024	47.35	47.45	46.35	47.45	47.45	-
May 17, 2024	46.95	47.00	46.20	47.00	47.00	-
May 16, 2024	47.05	47.05	46.70	46.80	46.80	-
May 15, 2024	47.55	48.20	47.55	47.55	47.55	-
May 14, 2024	48.00	48.00	47.55	47.55	47.55	-
May 13, 2024	47.70	47.70	47.10	47.40	47.40	-
May 10, 2024	46.90	47.45	46.90	47.45	47.45	-
May 9, 2024	46.50	46.80	46.50	46.80	46.80	-
May 8, 2024	45.60	46.00	45.40	46.00	46.00	-
May 7, 2024	47.90	47.90	45.60	45.60	45.60	-
May 6, 2024	48.10	48.10	47.25	47.80	47.80	-
May 3, 2024	47.10	47.45	47.10	47.45	47.45	-
May 2, 2024	47.95	47.95	46.90	46.95	46.95	4
Apr 30, 2024	47.80	48.20	47.80	48.20	48.20	-
Apr 29, 2024	49.15	49.15	47.85	47.85	47.85	-
Apr 26, 2024	48.60	48.60	48.60	48.60	48.60	-
Apr 25, 2024	48.05	48.45	48.05	48.45	48.45	-
Apr 24, 2024	48.55	48.55	48.05	48.05	48.05	-
Apr 23, 2024	48.85	48.85	48.60	48.60	48.60	-
Apr 22, 2024	48.85	48.85	48.60	48.60	48.60	-
Apr 19, 2024	48.80	48.80	48.65	48.65	48.65	-
Apr 18, 2024	50.30	50.30	49.45	49.45	49.45	-
Apr 17, 2024	50.70	51.00	50.70	51.00	51.00	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlueNord ASA (CJ1.F)