Grieg Seafood ASA (FRA:GR8)
Germany · Delayed Price · Currency is EUR 6.34
+0.21 (3.43%)
At close: Mar 27, 2026
FRA:GR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.43% | - |
| Mar 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.76% | - |
| Mar 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.80% | - |
| Mar 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.70% | - |
| Mar 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.06% | - |
| Mar 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.30% | - |
| Mar 19, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.73% | - |
| Mar 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.14% | - |
| Mar 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.77% | - |
| Mar 16, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.48% | - |
| Mar 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.26% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.80% | - |
| Mar 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.10% | - |
| Mar 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.08% | - |
| Mar 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.06% | - |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.16% | - |
| Mar 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.86% | - |
| Mar 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% | - |
| Mar 3, 2026 | 6.41 | 6.41 | 6.33 | 6.33 | 6.33 | -2.39% | 300 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -3.50% | 100 |
| Feb 27, 2026 | 6.51 | 6.72 | 6.50 | 6.72 | 6.72 | 4.03% | 1,930 |
| Feb 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.93% | - |
| Feb 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.31% | - |
| Feb 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.52% | - |
| Feb 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.99% | - |
| 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 |