P/F Bakkafrost (FRA:6BF)
Germany · Delayed Price · Currency is EUR 37.26
+0.32 (0.87%)
Last updated: Sep 10, 2025, 8:10 AM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | - | -0.75% | 280 |
| Sep 8, 2025 | 36.20 | 37.22 | 36.20 | 37.22 | - | 2.65% | 280 |
| Sep 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | - | -0.77% | 75 |
| Sep 4, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | - | -0.71% | 75 |
| Sep 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -1.08% | - |
| Sep 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -0.11% | 75 |
| Sep 1, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | - | 1.80% | - |
| Aug 29, 2025 | 35.22 | 36.58 | 35.22 | 36.58 | - | 2.24% | 75 |
| Aug 28, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | - | -1.60% | 425 |
| Aug 27, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | - | -2.52% | 425 |
| Aug 26, 2025 | 38.30 | 38.42 | 37.30 | 37.30 | - | 1.69% | 425 |
| Aug 25, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | -0.22% | - |
| Aug 22, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | - | -0.22% | 100 |
| Aug 21, 2025 | 35.84 | 36.84 | 35.84 | 36.84 | - | 4.36% | 100 |
| Aug 20, 2025 | 35.32 | 35.32 | 35.30 | 35.30 | - | -0.68% | 50 |
| Aug 19, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | - | -0.84% | 400 |
| Aug 18, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | - | -1.38% | 400 |
| Aug 15, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | - | 1.11% | 400 |
| Aug 14, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | - | -0.61% | 400 |
| Aug 13, 2025 | 36.76 | 36.76 | 36.00 | 36.16 | - | -1.69% | 400 |
| Aug 12, 2025 | 37.22 | 37.22 | 36.78 | 36.78 | - | -2.28% | 160 |
| Aug 11, 2025 | 37.32 | 37.64 | 37.32 | 37.64 | - | 0.27% | 155 |
| Aug 8, 2025 | 36.84 | 37.54 | 36.84 | 37.54 | - | 1.90% | 650 |
| Aug 7, 2025 | 36.40 | 36.84 | 36.40 | 36.84 | - | 1.04% | 200 |
| Aug 6, 2025 | 35.96 | 36.50 | 35.96 | 36.46 | - | 2.94% | 200 |
| Aug 5, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | - | -0.51% | 400 |
| Aug 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1.83% | 400 |
| Aug 1, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | 0.06% | 400 |
| Jul 31, 2025 | 35.16 | 35.16 | 34.94 | 34.94 | - | -2.89% | 400 |
| Jul 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | - | 0.67% | 41 |
| Jul 29, 2025 | 35.90 | 35.90 | 35.74 | 35.74 | - | -1.38% | 41 |
| Jul 28, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | - | -0.88% | 20 |
| Jul 25, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | - | 0.99% | 20 |
| Jul 24, 2025 | 36.04 | 36.20 | 36.04 | 36.20 | - | 0.56% | 20 |
| Jul 23, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | - | 3.45% | 2,250 |
| Jul 22, 2025 | 34.36 | 34.80 | 34.36 | 34.80 | - | 4.95% | 300 |
| Jul 21, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | - | 0.97% | 25 |
| Jul 18, 2025 | 33.58 | 33.58 | 32.70 | 32.84 | - | -3.47% | 185 |
| Jul 17, 2025 | 33.38 | 34.02 | 33.38 | 34.02 | - | 1.55% | 394 |
| Jul 16, 2025 | 35.44 | 35.44 | 33.40 | 33.50 | - | -15.53% | 410 |
| Jul 15, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | 0.51% | 320 |
| Jul 14, 2025 | 38.88 | 39.46 | 38.88 | 39.46 | - | 1.02% | 320 |
| Jul 11, 2025 | 38.40 | 39.06 | 38.40 | 39.06 | - | 1.40% | 26 |
| Jul 10, 2025 | 38.70 | 38.70 | 38.52 | 38.52 | - | -1.33% | 50 |
| Jul 9, 2025 | 38.40 | 39.04 | 38.40 | 39.04 | - | 3.17% | 680 |
| Jul 8, 2025 | 38.80 | 38.80 | 37.74 | 37.84 | - | -3.32% | 536 |
| Jul 7, 2025 | 39.34 | 39.34 | 38.60 | 39.14 | - | - | 1,672 |
| Jul 4, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | - | 0.36% | 399 |
| Jul 3, 2025 | 39.28 | 39.32 | 39.00 | 39.00 | - | -0.96% | 399 |
| Jul 2, 2025 | 38.12 | 39.38 | 38.12 | 39.38 | - | 3.41% | 100 |