Grieg Seafood ASA (FRA:GR8)
Germany · Delayed Price · Currency is EUR 3.078
-0.116 (-3.63%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:GR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 3.17% | 3,000 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.71% | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -2.90% | 300 |
| Apr 20, 2026 | 3.18 | 3.35 | 3.18 | 3.24 | 3.24 | -50.21% | 4,850 |
| Apr 17, 2026 | 6.44 | 6.58 | 6.44 | 6.52 | 3.30 | -1.06% | 600 |
| Apr 16, 2026 | 6.46 | 6.59 | 6.46 | 6.59 | 3.33 | 2.01% | 600 |
| Apr 15, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 3.27 | -1.60% | - |
| Apr 14, 2026 | 6.48 | 6.64 | 6.48 | 6.56 | 3.32 | 0.38% | 23,107 |
| Apr 13, 2026 | 6.40 | 6.54 | 6.40 | 6.54 | 3.31 | 1.87% | 600 |
| Apr 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 3.25 | -2.58% | - |
| Apr 9, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 3.33 | -5.46% | - |
| Apr 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 3.52 | 4.11% | - |
| Apr 7, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 3.39 | 0.98% | - |
| Apr 2, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 3.35 | -3.07% | - |
| Apr 1, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 3.46 | 2.86% | - |
| Mar 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 3.36 | 5.56% | - |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 3.19 | -0.71% | - |
| Mar 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 3.21 | 3.43% | - |
| Mar 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 3.10 | -1.76% | - |
| Mar 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 3.16 | 2.80% | - |
| Mar 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 3.07 | -1.70% | - |
| Mar 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 3.12 | -3.06% | - |
| Mar 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 3.22 | -2.30% | - |
| Mar 19, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 3.30 | -1.73% | - |
| Mar 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 3.36 | 1.14% | - |
| Mar 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 3.32 | 0.77% | - |
| Mar 16, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 3.29 | 1.48% | - |
| Mar 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 3.25 | 1.26% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 3.21 | 0.80% | - |
| Mar 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 3.18 | -2.10% | - |
| Mar 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 3.25 | 0.08% | - |
| Mar 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 3.25 | -2.06% | - |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 3.31 | 1.16% | - |
| Mar 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 3.28 | 2.86% | - |
| Mar 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 3.19 | -0.47% | - |
| Mar 3, 2026 | 6.41 | 6.41 | 6.33 | 6.33 | 3.20 | -2.39% | 300 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.48 | 6.48 | 3.28 | -3.50% | 100 |
| Feb 27, 2026 | 6.51 | 6.72 | 6.50 | 6.72 | 3.40 | 4.03% | 1,930 |
| Feb 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 3.27 | -2.93% | - |
| Feb 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 3.37 | 4.31% | - |
| Feb 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 3.23 | -2.52% | - |
| Feb 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 3.31 | 2.99% | - |
| Feb 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 3.21 | -0.16% | - |
| Feb 19, 2026 | 6.43 | 6.43 | 6.36 | 6.36 | 3.22 | 0.08% | 9 |
| Feb 18, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 3.22 | -0.63% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 3.24 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 3.24 | 1.43% | 350 |
| Feb 13, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 3.19 | -3.15% | - |
| Feb 12, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 3.29 | 0.15% | - |
| Feb 11, 2026 | 6.37 | 6.50 | 6.37 | 6.50 | 3.29 | 2.04% | 50 |