Fjord Defence Group ASA (OSL:DFENS)
Norway
· Delayed Price · Currency is NOK 13.20
-0.20 (-1.51%)
At close: Dec 4, 2025
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.37 | 13.37 | 12.75 | 13.10 | 13.10 | -0.74% | 39,835 |
| Dec 4, 2025 | 13.40 | 13.40 | 12.50 | 13.20 | 13.20 | -1.51% | 142,650 |
| Dec 3, 2025 | 13.53 | 13.53 | 12.75 | 13.40 | 13.40 | -1.43% | 220,274 |
| Dec 2, 2025 | 14.00 | 14.10 | 13.22 | 13.59 | 13.59 | -1.49% | 60,296 |
| Dec 1, 2025 | 15.00 | 15.00 | 13.60 | 13.80 | 13.80 | 0.07% | 161,521 |
| Nov 28, 2025 | 13.50 | 14.70 | 13.50 | 13.79 | 13.79 | 3.68% | 362,500 |
| Nov 27, 2025 | 13.00 | 13.44 | 12.25 | 13.30 | 13.30 | 2.32% | 160,989 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | 1.55% | 8,936 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.35 | 12.80 | 12.80 | 0.76% | 5,867 |
| Nov 24, 2025 | 13.25 | 13.25 | 12.61 | 12.70 | 12.70 | -0.75% | 12,054 |
| Nov 21, 2025 | 12.69 | 13.10 | 12.40 | 12.80 | 12.80 | -1.34% | 19,280 |
| Nov 20, 2025 | 12.30 | 12.97 | 12.30 | 12.97 | 12.97 | 3.79% | 21,977 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.24 | 12.50 | 12.50 | - | 30,744 |
| Nov 18, 2025 | 12.50 | 12.50 | 11.83 | 12.50 | 12.50 | 0.03% | 14,109 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.56 | 12.50 | 12.50 | 2.43% | 15,660 |
| Nov 14, 2025 | 12.40 | 12.69 | 12.02 | 12.20 | 12.20 | -3.17% | 33,370 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | -3.08% | 57,367 |
| Nov 12, 2025 | 13.13 | 13.13 | 12.80 | 13.00 | 13.00 | -1.01% | 34,792 |
| Nov 11, 2025 | 12.75 | 13.25 | 12.62 | 13.13 | 13.13 | -0.38% | 52,975 |
| Nov 10, 2025 | 12.99 | 13.20 | 12.75 | 13.18 | 13.18 | 1.45% | 19,124 |
| Nov 7, 2025 | 12.86 | 13.00 | 12.80 | 12.99 | 12.99 | 0.34% | 5,336 |
| Nov 6, 2025 | 12.58 | 13.15 | 12.58 | 12.95 | 12.95 | -1.67% | 16,881 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.58 | 13.17 | 13.17 | -0.23% | 10,174 |
| Nov 4, 2025 | 13.00 | 13.20 | 12.81 | 13.20 | 13.20 | 2.33% | 32,365 |
| Nov 3, 2025 | 12.86 | 12.90 | 12.58 | 12.90 | 12.90 | 0.08% | 11,561 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.45 | 12.89 | 12.89 | -0.08% | 9,824 |
| Oct 30, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 3.18% | 22,185 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.83% | 4,591 |
| Oct 28, 2025 | 13.34 | 13.34 | 12.88 | 13.00 | 13.00 | -1.52% | 13,616 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.02 | 13.20 | 13.20 | -1.62% | 18,780 |
| Oct 24, 2025 | 13.30 | 13.44 | 13.04 | 13.42 | 13.42 | 1.27% | 18,193 |
| Oct 23, 2025 | 13.03 | 13.29 | 12.98 | 13.25 | 13.25 | 1.92% | 18,545 |
| Oct 22, 2025 | 13.18 | 13.20 | 12.96 | 13.00 | 13.00 | -1.52% | 7,492 |
| Oct 21, 2025 | 13.30 | 13.42 | 12.96 | 13.20 | 13.20 | -0.96% | 32,398 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.00 | 13.33 | 13.33 | -0.54% | 44,374 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.10 | 13.40 | 13.40 | - | 51,034 |
| Oct 16, 2025 | 13.00 | 14.00 | 12.75 | 13.40 | 13.40 | 3.08% | 34,503 |
| Oct 15, 2025 | 13.50 | 13.50 | 12.58 | 13.00 | 13.00 | 2.38% | 14,158 |
| Oct 14, 2025 | 12.25 | 12.90 | 12.15 | 12.70 | 12.70 | 0.46% | 29,985 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.61 | 12.64 | 12.64 | -2.08% | 6,492 |
| Oct 10, 2025 | 13.60 | 13.60 | 12.80 | 12.91 | 12.91 | -3.60% | 35,640 |
| Oct 9, 2025 | 14.00 | 14.00 | 13.00 | 13.39 | 13.39 | -3.38% | 16,716 |
| Oct 8, 2025 | 13.40 | 13.88 | 13.24 | 13.86 | 13.86 | 1.17% | 12,600 |
| Oct 7, 2025 | 13.50 | 14.30 | 13.25 | 13.70 | 13.70 | 1.47% | 20,910 |
| Oct 6, 2025 | 13.00 | 13.50 | 12.60 | 13.50 | 13.50 | 3.85% | 36,063 |
| Oct 3, 2025 | 12.96 | 13.00 | 12.60 | 13.00 | 13.00 | 0.39% | 69,056 |
| Oct 2, 2025 | 12.70 | 13.00 | 12.40 | 12.95 | 12.95 | 4.44% | 96,226 |
| Oct 1, 2025 | 12.60 | 12.90 | 12.22 | 12.40 | 12.40 | -3.79% | 12,558 |
| Sep 30, 2025 | 12.83 | 13.10 | 12.60 | 12.89 | 12.89 | 0.48% | 26,744 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.60 | 12.83 | 12.83 | -1.34% | 35,217 |