Skip to main content
logo
Grieg Seafood ASA (FRA:GR8)
Germany flag Germany · Delayed Price · Currency is EUR
2.786
+0.090 (3.34%)
At close: Aug 26, 2026

FRA:GR8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262.682.792.682.792.793.34%1,085
Aug 25, 20262.702.702.702.702.700.90%-
Aug 24, 20262.672.672.672.672.67-0.67%-
Aug 21, 20262.622.692.622.692.691.89%300
Aug 20, 20262.642.642.642.642.64-2.00%-
Aug 19, 20262.632.692.632.692.69-0.30%141
Aug 18, 20262.682.702.682.702.700.37%1,000
Aug 17, 20262.692.692.692.692.69-1.90%-
Aug 14, 20262.712.742.712.742.741.70%17,100
Aug 13, 20262.702.702.702.702.701.50%-
Aug 12, 20262.662.662.662.662.660.45%-
Aug 11, 20262.652.652.652.652.65-0.90%-
Aug 10, 20262.672.672.672.672.671.60%-
Aug 7, 20262.632.632.632.632.630.54%-
Aug 6, 20262.612.612.612.612.61-1.58%-
Aug 5, 20262.672.672.662.662.66-3.42%600
Aug 4, 20262.702.752.702.752.751.55%100
Aug 3, 20262.712.712.712.712.71-1.67%-
Jul 31, 20262.752.752.752.752.751.10%-
Jul 30, 20262.722.722.722.722.72-3.34%-
Jul 29, 20262.782.822.782.822.822.18%150
Jul 28, 20262.762.762.762.762.76-0.86%-
Jul 27, 20262.782.782.782.782.783.04%-
Jul 24, 20262.702.702.702.702.70-1.03%-
Jul 23, 20262.732.732.732.732.73-2.43%-
Jul 22, 20262.682.802.682.802.805.43%545
Jul 21, 20262.652.652.652.652.65-0.38%-
Jul 20, 20262.662.662.662.662.660.68%400
Jul 17, 20262.642.642.642.642.641.07%-
Jul 16, 20262.612.622.612.622.62-0.08%30
Jul 15, 20262.622.622.622.622.621.71%-
Jul 14, 20262.572.572.572.572.571.02%-
Jul 13, 20262.552.552.552.552.55-0.78%-
Jul 10, 20262.572.572.572.572.572.15%-
Jul 9, 20262.512.512.512.512.510.96%-
Jul 8, 20262.492.492.492.492.49-3.71%-
Jul 7, 20262.442.592.442.592.591.17%1,000
Jul 6, 20262.562.562.562.562.563.15%8
Jul 3, 20262.482.482.482.482.483.86%1
Jul 2, 20262.342.452.342.392.390.34%338
Jul 1, 20262.382.382.382.382.38-3.49%-
Jun 30, 20262.522.522.422.462.46-2.07%373
Jun 29, 20262.522.522.522.522.52-2.18%-
Jun 26, 20262.632.632.572.572.57-2.21%373
Jun 25, 20262.632.632.632.632.63--
Jun 24, 20262.632.632.632.632.63--
Jun 23, 20262.632.632.632.632.63-2.59%-
Jun 22, 20262.632.702.632.702.702.66%2,000
Jun 19, 20262.632.632.632.632.63-0.83%-
Jun 18, 20262.652.652.652.652.65-0.30%-