Grieg Seafood ASA (FRA:GR8)
Germany · Delayed Price · Currency is EUR 6.08
+0.08 (1.33%)
At close: Nov 28, 2025
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.42% | - |
| Nov 26, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 6.02 | 2.29% | 1 |
| Nov 25, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.86% | - |
| Nov 24, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.00% | - |
| Nov 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -3.57% | - |
| Nov 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.71% | - |
| Nov 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.42% | - |
| Nov 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -3.84% | - |
| Nov 17, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.90% | - |
| Nov 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.15% | - |
| Nov 13, 2025 | 5.84 | 6.11 | 5.84 | 6.11 | 6.11 | 7.76% | 500 |
| Nov 12, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Nov 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | - |
| Nov 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.52% | - |
| Nov 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.75% | - |
| Nov 6, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.44% | - |
| Nov 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Nov 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.41% | - |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.77% | - |
| Oct 31, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | -0.85% | 5 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.59% | - |
| Oct 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.39% | - |
| Oct 27, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.22% | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.32% | - |
| Oct 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.41% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Oct 21, 2025 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | -2.86% | 64 |
| Oct 20, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 1.61% | 180 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.42% | - |
| Oct 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.25% | - |
| Oct 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.28% | - |
| Oct 13, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.38% | - |
| Oct 10, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Oct 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.78% | - |
| Oct 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.51% | - |
| Oct 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% | - |
| Oct 6, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.72% | - |
| Oct 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.52% | - |
| Oct 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.15% | - |
| Oct 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.41% | - |
| Sep 30, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | - |
| Sep 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% | - |
| Sep 26, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Sep 25, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.77% | - |
| Sep 23, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.56% | - |
| Sep 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.52% | - |