Grieg Seafood ASA (FRA:GR8)
Germany · Delayed Price · Currency is EUR 6.54
+0.19 (2.99%)
Last updated: Feb 23, 2026, 8:11 AM CET
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% | - |
| Feb 19, 2026 | 6.43 | 6.43 | 6.36 | 6.36 | 6.36 | 0.08% | 9 |
| Feb 18, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.43% | 350 |
| Feb 13, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.15% | - |
| Feb 12, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | - |
| Feb 11, 2026 | 6.37 | 6.50 | 6.37 | 6.50 | 6.50 | 2.04% | 50 |
| Feb 10, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% | - |
| Feb 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% | - |
| Feb 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.55% | - |
| Feb 5, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | -0.93% | 295 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.74% | - |
| Feb 3, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.24% | - |
| Feb 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% | - |
| Jan 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.25% | - |
| Jan 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.57% | - |
| Jan 28, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.60% | - |
| Jan 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.67% | - |
| Jan 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.74% | - |
| Jan 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.34% | - |
| Jan 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jan 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | - |
| Jan 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.83% | - |
| Jan 19, 2026 | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | -3.53% | 2,000 |
| Jan 16, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | -0.16% | 150 |
| Jan 15, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | -0.16% | 600 |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.08% | - |
| Jan 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.73% | - |
| Jan 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | - |
| Jan 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.42% | - |
| Jan 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.54% | - |
| Jan 5, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.59% | - |
| Jan 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.67% | - |
| Dec 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.34% | - |
| Dec 23, 2025 | 6.33 | 6.42 | 6.33 | 6.42 | 6.42 | 1.18% | 250 |
| Dec 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.52% | - |
| Dec 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.38% | - |
| Dec 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.83% | - |
| Dec 17, 2025 | 6.21 | 6.28 | 6.21 | 6.28 | 6.28 | 2.28% | 900 |
| Dec 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.15% | - |
| Dec 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.62% | - |
| Dec 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.60% | - |
| Dec 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.42% | - |
| Dec 10, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% | - |
| Dec 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.29% | - |
| Dec 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.54% | - |