U.S. Markets close in 2 hrs 58 mins

Opera Software ASA (OS3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.481-0.007 (-0.281%)
As of 4:21PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20172.482.502.482.482.486,300
Sep 22, 20172.492.492.452.492.4917,690
Sep 21, 20172.512.522.502.502.502,050
Sep 20, 20172.482.522.482.522.524,000
Sep 19, 20172.492.502.492.502.509,000
Sep 18, 20172.522.542.512.522.5213,170
Sep 15, 20172.512.532.512.522.5211,412
Sep 14, 20172.522.532.522.532.537,400
Sep 13, 20172.522.542.522.542.548,400
Sep 12, 20172.552.552.512.532.5321,900
Sep 11, 20172.522.542.492.492.496,480
Sep 08, 20172.542.562.542.542.545,100
Sep 07, 20172.572.572.532.552.5513,630
Sep 06, 20172.652.652.592.622.626,518
Sep 05, 20172.622.662.622.652.6514,720
Sep 04, 20172.572.602.572.602.6014,232
Sep 01, 20172.542.582.542.582.586,000
Aug 31, 20172.542.552.512.552.553,200
Aug 30, 20172.572.572.522.552.557,350
Aug 29, 20172.612.612.512.522.5221,400
Aug 28, 20172.592.622.532.592.5947,618
Aug 25, 20172.632.692.532.592.5932,447
Aug 24, 20173.203.202.722.722.7224,017
Aug 23, 20173.313.383.313.383.382,400
Aug 22, 20173.383.453.353.353.358,700
Aug 21, 20173.363.393.363.393.39-
Aug 18, 20173.383.433.383.433.431,400
Aug 17, 20173.413.413.403.403.40200
Aug 16, 20173.353.483.353.413.4113,100
Aug 15, 20173.233.333.233.333.331,000
Aug 14, 20173.173.173.173.173.17-
Aug 11, 20173.163.173.153.173.174,500
Aug 10, 20173.243.303.183.183.187,875
Aug 09, 20173.193.193.193.193.19-
Aug 08, 20173.163.223.163.223.222,000
Aug 07, 20173.143.213.143.193.1911,970
Aug 04, 20173.263.263.203.203.204,930
Aug 03, 20173.343.343.283.303.308,500
Aug 02, 20173.363.363.323.323.327,154
Aug 01, 20173.443.463.433.463.466,147
Jul 31, 20173.373.383.373.383.385,914
Jul 28, 20173.313.363.273.363.3613,254
Jul 27, 20173.333.353.323.323.328,128
Jul 26, 20173.303.383.303.373.373,350
Jul 25, 20173.273.373.273.333.3311,708
Jul 24, 20173.353.373.333.333.3317,620
Jul 21, 20173.363.403.363.383.3815,413
Jul 20, 20173.403.473.393.393.3921,890
Jul 19, 20173.333.443.313.443.4412,043
Jul 18, 20173.403.403.353.353.352,802
Jul 17, 20173.433.443.373.403.405,176
Jul 14, 20173.413.413.353.353.359,325
Jul 13, 20173.403.493.373.423.426,200
Jul 12, 20173.333.453.333.453.452,650
Jul 11, 20173.313.383.313.353.352,750
Jul 10, 20173.373.503.353.353.3515,600
Jul 07, 20173.363.393.353.353.357,657
Jul 06, 20173.373.433.373.413.4115,700
Jul 05, 20173.393.433.353.393.396,880
Jul 04, 20173.453.453.403.403.401,180
Jul 03, 20173.473.473.423.423.4220,980
Jun 30, 20173.313.373.303.373.377,400
Jun 29, 20173.303.403.303.363.368,000
Jun 28, 20173.283.353.283.303.301,280
Jun 27, 20173.223.223.223.223.22-
Jun 26, 20173.253.253.223.223.228,958
Jun 23, 20173.283.283.243.243.24-
Jun 22, 20173.173.173.173.173.17-
Jun 21, 20173.263.263.263.263.26150
Jun 20, 20173.233.233.193.193.19-
Jun 19, 20173.153.153.133.143.141,900
Jun 16, 20173.203.203.173.173.172,050
Jun 15, 20173.263.263.243.243.241,498
Jun 14, 20173.303.323.303.323.32419
Jun 13, 20173.313.313.313.313.31-
Jun 12, 20173.303.313.303.313.3120
Jun 09, 20173.313.313.313.313.31-
Jun 08, 20173.333.373.313.373.372,100
Jun 07, 20173.353.383.353.353.356,600
Jun 06, 20173.513.513.513.513.51-
Jun 05, 20173.523.523.523.523.52-
Jun 02, 20173.483.523.483.523.522,730
Jun 01, 20173.433.433.433.433.43-
May 31, 20173.413.413.413.413.41-
May 30, 20173.423.423.423.423.42-
May 29, 20173.523.523.393.403.404,970
May 26, 20173.403.403.393.393.3912,000
May 25, 20173.343.413.343.403.40700
May 24, 20173.313.373.313.373.372,400
May 23, 20173.373.373.343.373.373,490
May 22, 20173.333.373.333.373.372,630
May 19, 20173.293.373.293.373.37100
May 18, 20173.353.373.273.273.273,955
May 17, 20173.363.363.353.353.351,188
May 16, 20173.373.383.303.303.301,650
May 15, 20173.453.493.443.443.442,352
May 12, 20173.563.563.493.493.492,900
May 11, 20173.783.863.723.723.724,423
May 10, 20174.044.094.044.094.091,250
May 09, 20174.054.074.054.074.072,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...