P/F Bakkafrost (FRA:6BF)
Germany · Delayed Price · Currency is EUR 39.36
+0.54 (1.39%)
At close: Nov 28, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.34% | - |
| 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% | - |