P/F Bakkafrost (FRA:6BF)
Germany · Delayed Price · Currency is EUR 41.56
+0.42 (1.02%)
At close: Oct 23, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 41.26 | 41.56 | 41.26 | 41.56 | 41.56 | 1.02% | 32 |
| Oct 22, 2025 | 41.50 | 41.50 | 41.14 | 41.14 | 41.14 | -1.15% | 50 |
| Oct 21, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 2.66% | - |
| Oct 20, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.88% | 750 |
| Oct 17, 2025 | 40.70 | 40.90 | 40.62 | 40.90 | 40.90 | 1.19% | 582 |
| Oct 16, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 1.40% | - |
| Oct 15, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -2.11% | - |
| Oct 14, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.73% | - |
| Oct 13, 2025 | 40.20 | 41.02 | 40.20 | 41.02 | 41.02 | 1.28% | 250 |
| Oct 10, 2025 | 41.38 | 41.38 | 40.50 | 40.50 | 40.50 | -0.39% | 445 |
| Oct 9, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.04% | - |
| Oct 8, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.64% | - |
| Oct 7, 2025 | 39.98 | 40.50 | 39.98 | 40.50 | 40.50 | -0.05% | 66 |
| Oct 6, 2025 | 39.66 | 40.52 | 39.66 | 40.52 | 40.52 | 2.95% | 147 |
| Oct 3, 2025 | 39.24 | 39.56 | 39.22 | 39.36 | 39.36 | -3.24% | 484 |
| Oct 2, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 4.41% | - |
| Oct 1, 2025 | 39.20 | 39.20 | 38.96 | 38.96 | 38.96 | -0.61% | 75 |
| Sep 30, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -3.02% | 445 |
| Sep 29, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Sep 26, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.69% | - |
| Sep 25, 2025 | 41.30 | 41.30 | 40.70 | 40.70 | 40.70 | -0.83% | 15 |
| Sep 24, 2025 | 41.20 | 41.20 | 40.98 | 41.04 | 41.04 | -1.39% | 314 |
| Sep 23, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.73% | - |
| Sep 22, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.10% | - |
| Sep 19, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.52% | - |
| Sep 18, 2025 | 41.42 | 42.00 | 41.42 | 42.00 | 42.00 | 2.54% | 110 |
| Sep 17, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.96% | - |
| Sep 16, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 3.52% | - |
| Sep 15, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 1.36% | - |
| Sep 12, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 1.17% | - |
| Sep 11, 2025 | 38.46 | 39.36 | 38.46 | 39.36 | 39.36 | 5.64% | 336 |
| Sep 10, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.87% | - |
| Sep 9, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.75% | - |
| Sep 8, 2025 | 36.20 | 37.22 | 36.20 | 37.22 | 37.22 | 2.65% | 280 |
| Sep 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.77% | - |
| Sep 4, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.71% | - |
| Sep 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.11% | - |
| Sep 1, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.80% | - |
| Aug 29, 2025 | 35.22 | 36.58 | 35.22 | 36.58 | 36.58 | 2.24% | 75 |
| Aug 28, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.60% | - |
| Aug 27, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -2.52% | - |
| Aug 26, 2025 | 38.30 | 38.42 | 37.30 | 37.30 | 37.30 | 1.69% | 425 |
| Aug 25, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.22% | - |
| Aug 22, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.22% | - |
| Aug 21, 2025 | 35.84 | 36.84 | 35.84 | 36.84 | 36.84 | 4.36% | 100 |
| Aug 20, 2025 | 35.32 | 35.32 | 35.30 | 35.30 | 35.30 | -0.68% | 50 |
| Aug 19, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.84% | - |
| Aug 18, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.38% | - |
| Aug 15, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.11% | - |