P/F Bakkafrost (FRA:6BF)
Germany · Delayed Price · Currency is EUR 41.62
+0.08 (0.19%)
At close: Jan 9, 2026
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 41.38 | 41.62 | 41.38 | 41.62 | 41.62 | 0.19% | 100 |
| Jan 8, 2026 | 41.84 | 41.84 | 41.22 | 41.54 | 41.54 | -1.00% | 139 |
| Jan 7, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.71% | - |
| Jan 6, 2026 | 43.28 | 43.28 | 42.26 | 42.26 | 42.26 | -3.16% | 1 |
| Jan 5, 2026 | 44.14 | 44.14 | 43.64 | 43.64 | 43.64 | 0.14% | 226 |
| Jan 2, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.79% | - |
| Dec 30, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.28% | - |
| Dec 29, 2025 | 43.20 | 43.36 | 43.02 | 43.36 | 43.36 | -0.73% | 15 |
| Dec 23, 2025 | 43.42 | 43.68 | 43.42 | 43.68 | 43.68 | 0.32% | 5 |
| Dec 22, 2025 | 43.40 | 43.54 | 43.40 | 43.54 | 43.54 | -0.77% | 4 |
| Dec 19, 2025 | 43.00 | 43.88 | 43.00 | 43.88 | 43.88 | 4.73% | 218 |
| Dec 18, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.18% | - |
| Dec 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.05% | - |
| Dec 16, 2025 | 41.84 | 42.38 | 41.84 | 42.38 | 42.38 | 0.67% | 2,751 |
| Dec 15, 2025 | 41.18 | 42.10 | 41.18 | 42.10 | 42.10 | 1.74% | 198 |
| Dec 12, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.19% | - |
| Dec 11, 2025 | 40.56 | 41.48 | 40.56 | 41.46 | 41.46 | 1.02% | 1,152 |
| Dec 10, 2025 | 40.86 | 41.06 | 40.84 | 41.04 | 41.04 | -1.58% | 270 |
| Dec 9, 2025 | 41.12 | 41.70 | 41.12 | 41.70 | 41.70 | 1.66% | 175 |
| Dec 8, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -1.16% | 10 |
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.39% | - |
| Dec 4, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.88% | - |
| Dec 3, 2025 | 40.26 | 40.98 | 40.26 | 40.98 | 40.98 | 1.34% | 20 |
| Dec 2, 2025 | 40.10 | 40.44 | 40.10 | 40.44 | 40.44 | 3.01% | 624 |
| Dec 1, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.25% | - |
| Nov 28, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.39% | - |
| Nov 27, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.52% | - |
| Nov 26, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 1.63% | - |
| Nov 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.40% | - |
| Nov 24, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.94% | - |
| Nov 21, 2025 | 38.16 | 38.18 | 38.00 | 38.18 | 38.18 | -2.90% | 140 |
| Nov 20, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 1.76% | - |
| Nov 19, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -2.47% | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.62 | 39.62 | 39.62 | -3.13% | 150 |
| Nov 17, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.15% | - |
| Nov 14, 2025 | 41.38 | 41.38 | 40.84 | 40.84 | 40.84 | -4.36% | 25 |
| Nov 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.61% | - |
| Nov 12, 2025 | 42.90 | 42.96 | 42.90 | 42.96 | 42.96 | 1.27% | 105 |
| Nov 11, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -0.05% | - |
| Nov 10, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.19% | - |
| Nov 7, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 1.35% | - |
| Nov 6, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -3.77% | - |
| Nov 5, 2025 | 41.26 | 43.00 | 41.26 | 43.00 | 43.00 | 8.31% | 60 |
| Nov 4, 2025 | 39.48 | 39.70 | 39.48 | 39.70 | 39.70 | 0.05% | 10 |
| Nov 3, 2025 | 39.88 | 39.88 | 39.68 | 39.68 | 39.68 | 0.56% | 28 |
| Oct 31, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -1.10% | - |
| Oct 30, 2025 | 41.20 | 41.20 | 39.90 | 39.90 | 39.90 | -3.16% | 214 |
| Oct 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.72% | - |
| Oct 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.19% | - |
| Oct 27, 2025 | 41.90 | 41.90 | 41.58 | 41.58 | 41.58 | -0.29% | 150 |