Grieg Seafood ASA (FRA:GR8)
Germany · Delayed Price · Currency is EUR 6.36
+0.20 (3.25%)
At close: Jan 30, 2026
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.90% | - |
| Dec 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.17% | - |
| Dec 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.24% | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.41% | - |
| 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% | - |