P/F Bakkafrost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.60	40.60	40.60	40.60	40.60	-1.02%	-
Feb 19, 2026	41.02	41.02	41.02	41.02	41.02	1.94%	-
Feb 18, 2026	40.24	40.24	40.24	40.24	40.24	0.15%	-
Feb 17, 2026	40.18	40.18	40.18	40.18	40.18	-1.18%	-
Feb 16, 2026	40.66	40.66	40.66	40.66	40.66	-0.29%	-
Feb 13, 2026	40.38	40.78	40.38	40.78	40.78	-	100
Feb 12, 2026	41.36	41.36	40.78	40.78	40.78	-0.78%	15
Feb 11, 2026	40.92	41.10	40.92	41.10	41.10	-2.56%	32
Feb 10, 2026	42.18	42.18	42.18	42.18	42.18	0.48%	-
Feb 9, 2026	42.44	42.64	41.80	41.98	41.98	1.65%	527
Feb 6, 2026	41.30	41.30	41.30	41.30	41.30	-0.67%	-
Feb 5, 2026	41.18	41.58	41.18	41.58	41.58	0.53%	50
Feb 4, 2026	40.58	41.58	40.58	41.36	41.36	4.87%	165
Feb 3, 2026	39.92	39.92	39.44	39.44	39.44	-0.85%	60
Feb 2, 2026	39.66	39.78	39.66	39.78	39.78	-2.12%	50
Jan 30, 2026	40.40	40.64	40.40	40.64	40.64	0.15%	38
Jan 29, 2026	39.90	40.72	39.80	40.58	40.58	4.91%	671
Jan 28, 2026	38.68	38.68	38.68	38.68	38.68	1.20%	-
Jan 27, 2026	38.44	38.44	38.00	38.22	38.22	-0.88%	300
Jan 26, 2026	38.56	38.56	38.56	38.56	38.56	-0.16%	50
Jan 23, 2026	39.66	39.66	38.62	38.62	38.62	-2.67%	100
Jan 22, 2026	39.68	39.68	39.68	39.68	39.68	2.37%	-
Jan 21, 2026	39.34	39.34	38.76	38.76	38.76	-1.12%	350
Jan 20, 2026	38.68	39.20	38.68	39.20	39.20	-	96
Jan 19, 2026	40.14	40.14	39.20	39.20	39.20	-3.69%	77
Jan 16, 2026	40.70	40.70	40.70	40.70	40.70	1.75%	-
Jan 15, 2026	40.00	40.00	40.00	40.00	40.00	2.56%	-
Jan 14, 2026	40.50	40.50	39.00	39.00	39.00	-4.27%	70
Jan 13, 2026	40.74	40.74	40.74	40.74	40.74	0.20%	-
Jan 12, 2026	40.66	40.66	40.66	40.66	40.66	-2.31%	-
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