Grieg Seafood ASA (FRA:GR8)
Germany · Delayed Price · Currency is EUR 2.572
-0.058 (-2.21%)
Last updated: Jun 26, 2026, 1:57 PM CET
FRA:GR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | -2.21% | 373 |
| Jun 25, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jun 24, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jun 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.59% | - |
| Jun 22, 2026 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 2.66% | 2,000 |
| Jun 19, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.83% | - |
| Jun 18, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.30% | - |
| Jun 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.60% | - |
| Jun 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jun 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.66% | 1,500 |
| Jun 12, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.14% | - |
| Jun 11, 2026 | 2.62 | 2.71 | 2.62 | 2.71 | 2.71 | 1.27% | 4,500 |
| Jun 10, 2026 | 2.61 | 2.68 | 2.61 | 2.68 | 2.68 | 1.98% | 2,500 |
| Jun 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Jun 8, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -2.87% | 1,990 |
| Jun 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.59% | - |
| Jun 4, 2026 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -0.28% | 900 |
| Jun 3, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.07% | - |
| Jun 2, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.63% | - |
| Jun 1, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 2.69% | 400 |
| May 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| May 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.81% | - |
| May 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.40% | - |
| May 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.60% | - |
| May 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.71% | - |
| May 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.84% | - |
| May 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.75% | - |
| May 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |
| May 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| May 18, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.28% | - |
| May 15, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.19% | 1,487 |
| May 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.62% | - |
| May 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.07% | - |
| May 12, 2026 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -0.96% | 1,622 |
| May 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.43% | - |
| May 8, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | - |
| May 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.14% | - |
| May 6, 2026 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | -1.73% | 1,502 |
| May 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.70% | - |
| May 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.14% | - |
| Apr 30, 2026 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | -3.41% | 3,719 |
| Apr 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.41% | 30 |
| Apr 28, 2026 | 3.16 | 3.44 | 3.16 | 3.44 | 3.44 | 7.50% | 1,898 |
| Apr 27, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 4.03% | 1,965 |
| Apr 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.63% | - |
| 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 | -1.60% | 4,850 |
| Apr 17, 2026 | 6.44 | 6.58 | 6.44 | 6.52 | 3.30 | -1.06% | 600 |