P/F Bakkafrost (FRA:6BF)
Germany · Delayed Price · Currency is EUR 40.42
-0.28 (-0.69%)
At close: Sep 26, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.61% | - |
| Aug 13, 2025 | 36.76 | 36.76 | 36.00 | 36.16 | 36.16 | -1.69% | 400 |
| Aug 12, 2025 | 37.22 | 37.22 | 36.78 | 36.78 | 36.78 | -2.28% | 160 |
| Aug 11, 2025 | 37.32 | 37.64 | 37.32 | 37.64 | 37.64 | 0.27% | 155 |
| Aug 8, 2025 | 36.84 | 37.54 | 36.84 | 37.54 | 37.54 | 1.90% | 650 |
| Aug 7, 2025 | 36.40 | 36.84 | 36.40 | 36.84 | 36.84 | 1.04% | 200 |
| Aug 6, 2025 | 35.96 | 36.50 | 35.96 | 36.46 | 36.46 | 2.94% | 200 |
| Aug 5, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.51% | - |
| Aug 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.83% | - |
| Aug 1, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.06% | - |
| Jul 31, 2025 | 35.16 | 35.16 | 34.94 | 34.94 | 34.94 | -2.89% | 400 |
| Jul 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.67% | - |
| Jul 29, 2025 | 35.90 | 35.90 | 35.74 | 35.74 | 35.74 | -1.38% | 41 |
| Jul 28, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.88% | - |
| Jul 25, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.99% | - |
| Jul 24, 2025 | 36.04 | 36.20 | 36.04 | 36.20 | 36.20 | 0.56% | 20 |
| Jul 23, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 3.45% | 2,250 |
| Jul 22, 2025 | 34.36 | 34.80 | 34.36 | 34.80 | 34.80 | 4.95% | 300 |