Skip to main content

Telenor ASA ADR (OP: TELNY )

11.61 +0.08 (+0.69%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.54 15.74 15.54 15.68 75,750 +0.00(+0.00%)
Dec 30, 2021 15.77 15.85 15.65 15.68 137,922 -0.07(-0.44%)
Dec 29, 2021 15.66 15.82 15.66 15.75 91,579 +0.02(+0.13%)
Dec 28, 2021 15.68 15.77 15.65 15.73 90,574 +0.14(+0.90%)
Dec 27, 2021 15.57 15.63 15.51 15.59 145,208 -0.08(-0.51%)
Dec 23, 2021 15.58 15.90 15.39 15.67 185,657 +0.27(+1.74%)
Dec 22, 2021 15.31 15.42 15.27 15.40 172,453 +0.02(+0.15%)
Dec 21, 2021 15.24 15.44 15.16 15.38 181,680 +0.25(+1.65%)
Dec 20, 2021 15.10 15.17 15.01 15.13 232,934 -0.11(-0.74%)
Dec 17, 2021 15.26 15.31 15.16 15.24 270,690 +0.35(+2.37%)
Dec 16, 2021 14.87 15.05 14.83 14.89 178,259 +0.02(+0.13%)
Dec 15, 2021 14.71 14.94 14.65 14.87 195,144 +0.15(+1.02%)
Dec 14, 2021 14.73 14.91 14.67 14.72 265,370 -0.08(-0.54%)
Dec 13, 2021 14.90 14.91 14.75 14.80 276,586 -0.10(-0.67%)
Dec 10, 2021 14.95 14.98 14.85 14.90 178,908 +0.09(+0.61%)
Dec 09, 2021 14.93 14.93 14.77 14.81 616,167 -0.35(-2.31%)
Dec 08, 2021 15.06 15.17 15.05 15.16 234,323 +0.27(+1.83%)
Dec 07, 2021 14.93 14.94 14.84 14.89 275,115 -0.02(-0.14%)
Dec 06, 2021 14.76 15.00 14.70 14.91 204,323 +0.37(+2.57%)
Dec 03, 2021 14.67 14.69 14.50 14.54 141,693 -0.29(-1.92%)
Dec 02, 2021 14.75 14.94 14.63 14.82 144,607 +0.20(+1.33%)
Dec 01, 2021 14.82 14.90 14.61 14.62 149,312 -0.04(-0.31%)
Nov 30, 2021 14.86 14.86 14.73 14.67 240,045 -0.53(-3.49%)
Nov 29, 2021 15.20 15.33 15.12 15.20 154,741 +0.14(+0.96%)
Nov 26, 2021 15.27 15.27 15.03 15.05 74,894 -0.58(-3.68%)
Nov 24, 2021 15.53 15.66 15.51 15.63 41,545 -0.18(-1.14%)
Nov 23, 2021 15.75 15.84 15.75 15.81 84,413 +0.08(+0.51%)
Nov 22, 2021 15.76 15.87 15.73 15.73 186,834 +0.16(+1.03%)
Nov 19, 2021 15.72 15.76 15.56 15.57 72,249 +0.14(+0.91%)
Nov 18, 2021 15.43 15.44 15.42 15.43 85,497 -0.18(-1.15%)
Nov 17, 2021 15.58 15.61 15.53 15.61 60,880 +0.07(+0.45%)
Nov 16, 2021 15.71 15.71 15.51 15.54 135,178 -0.02(-0.14%)
Nov 15, 2021 15.89 15.89 15.56 15.56 203,074 -0.21(-1.32%)
Nov 12, 2021 15.71 15.78 15.67 15.77 44,370 -0.06(-0.38%)
Nov 11, 2021 15.75 15.92 15.75 15.83 69,361 -0.06(-0.38%)
Nov 10, 2021 16.10 15.89 15.89 107,078 +0.00(+0.00%)
Nov 09, 2021 16.02 16.02 15.81 15.89 81,459 +0.03(+0.19%)
Nov 08, 2021 15.85 15.92 15.82 15.86 68,538 -0.07(-0.44%)
Nov 05, 2021 15.81 15.98 15.81 15.93 69,423 +0.28(+1.79%)
Nov 04, 2021 15.66 15.72 15.61 15.65 73,833 -0.05(-0.32%)
Nov 03, 2021 15.63 15.73 15.60 15.70 83,091 +0.18(+1.16%)
Nov 02, 2021 15.76 15.85 15.52 15.52 119,652 -0.45(-2.82%)
Nov 01, 2021 15.90 16.00 15.86 15.97 73,806 +0.07(+0.44%)
Oct 29, 2021 15.97 15.97 15.81 15.90 109,837 -0.36(-2.21%)
Oct 28, 2021 16.42 16.42 16.21 16.26 63,318 -0.02(-0.12%)
Oct 27, 2021 16.30 16.47 16.25 16.28 28,478 -0.07(-0.43%)
Oct 26, 2021 16.36 16.35 80,318 -0.05(-0.30%)
Oct 25, 2021 16.46 16.50 16.33 16.40 67,195 -0.18(-1.09%)
Oct 22, 2021 16.43 16.62 16.43 16.58 29,268 +0.19(+1.16%)
Oct 21, 2021 16.51 16.56 16.39 16.39 72,220 -0.10(-0.61%)
Oct 20, 2021 16.39 16.54 16.34 16.49 84,068 -0.07(-0.42%)
Oct 19, 2021 16.51 16.57 16.51 16.56 64,022 +0.12(+0.73%)
Oct 18, 2021 16.55 16.55 16.40 16.44 94,317 -0.11(-0.67%)
Oct 15, 2021 16.59 16.77 16.51 16.55 54,028 -0.03(-0.18%)
Oct 14, 2021 16.57 16.59 16.50 16.58 67,802 +0.09(+0.55%)
Oct 13, 2021 16.40 16.51 16.33 16.49 25,939 +0.29(+1.79%)
Oct 12, 2021 16.21 16.30 16.12 16.20 54,751 +0.07(+0.43%)
Oct 11, 2021 16.43 16.43 16.13 16.13 66,759 -0.09(-0.55%)
Oct 08, 2021 16.23 16.40 16.17 16.22 50,230 -0.10(-0.61%)
Oct 07, 2021 16.23 16.50 16.20 16.32 201,929 -0.56(-3.32%)
Oct 06, 2021 16.94 16.94 16.64 16.88 36,584 -0.12(-0.71%)
Oct 05, 2021 17.04 17.39 16.91 17.00 46,114 -0.16(-0.93%)
Oct 04, 2021 17.24 17.27 17.04 17.16 39,610 -0.06(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.