SalMar ASA (FRA:JEP)
Germany · Delayed Price · Currency is EUR 51.70
+0.80 (1.57%)
At close: Dec 5, 2025
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1.57% | - |
| Dec 4, 2025 | 51.80 | 51.80 | 50.90 | 50.90 | 50.90 | -0.20% | 30 |
| Dec 3, 2025 | 49.68 | 51.00 | 49.68 | 51.00 | 51.00 | 2.91% | 10 |
| Dec 2, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.80% | - |
| Dec 1, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.48% | - |
| Nov 28, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.37% | 500 |
| Nov 27, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | - |
| Nov 26, 2025 | 49.14 | 49.52 | 49.14 | 49.52 | 49.52 | 1.77% | 673 |
| Nov 25, 2025 | 47.54 | 48.66 | 47.54 | 48.66 | 48.66 | 0.70% | 179 |
| Nov 24, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.34% | - |
| Nov 21, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -2.30% | - |
| Nov 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.16% | - |
| Nov 19, 2025 | 47.94 | 48.76 | 47.94 | 48.72 | 48.72 | 1.71% | 500 |
| Nov 18, 2025 | 47.96 | 47.98 | 47.68 | 47.90 | 47.90 | -2.36% | 228 |
| Nov 17, 2025 | 48.98 | 49.06 | 48.98 | 49.06 | 49.06 | 0.20% | 20 |
| Nov 14, 2025 | 49.42 | 49.42 | 48.96 | 48.96 | 48.96 | -1.73% | 610 |
| Nov 13, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.12% | - |
| Nov 12, 2025 | 50.00 | 50.00 | 49.76 | 49.76 | 49.76 | -0.24% | 25 |
| Nov 11, 2025 | 50.25 | 50.25 | 49.88 | 49.88 | 49.88 | 0.97% | 390 |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.66% | - |
| Nov 7, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.87% | - |
| Nov 6, 2025 | 48.62 | 48.62 | 48.54 | 48.54 | 48.54 | -0.61% | 100 |
| Nov 5, 2025 | 47.94 | 48.84 | 47.94 | 48.84 | 48.84 | 3.17% | 50 |
| Nov 4, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -1.42% | - |
| Nov 3, 2025 | 49.30 | 49.30 | 48.02 | 48.02 | 48.02 | -2.71% | 40 |
| Oct 31, 2025 | 49.30 | 49.36 | 49.30 | 49.36 | 49.36 | 0.04% | 8 |
| Oct 30, 2025 | 50.20 | 50.20 | 49.34 | 49.34 | 49.34 | -2.87% | 120 |
| Oct 29, 2025 | 51.20 | 51.20 | 50.80 | 50.80 | 50.80 | -0.88% | 11 |
| Oct 28, 2025 | 51.25 | 51.25 | 50.15 | 51.25 | 51.25 | -0.49% | 51 |
| Oct 27, 2025 | 51.80 | 51.80 | 51.50 | 51.50 | 51.50 | -1.81% | 1 |
| Oct 24, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.25% | - |
| Oct 23, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.67% | - |
| Oct 22, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.86% | - |
| Oct 21, 2025 | 53.05 | 53.05 | 52.40 | 52.60 | 52.60 | -1.68% | 260 |
| Oct 20, 2025 | 52.50 | 53.50 | 52.35 | 53.50 | 53.50 | 1.90% | 439 |
| Oct 17, 2025 | 51.10 | 52.50 | 51.10 | 52.50 | 52.50 | 0.96% | 1 |
| Oct 16, 2025 | 50.40 | 52.00 | 50.40 | 52.00 | 52.00 | 1.96% | 2 |
| Oct 15, 2025 | 49.54 | 51.00 | 49.54 | 51.00 | 51.00 | 2.74% | 308 |
| Oct 14, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.72% | - |
| Oct 13, 2025 | 48.64 | 50.00 | 48.64 | 50.00 | 50.00 | 2.84% | 203 |
| Oct 10, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.21% | - |
| Oct 9, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -2.83% | - |
| Oct 8, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 4.57% | - |
| Oct 7, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - | - |
| Oct 6, 2025 | 47.08 | 47.50 | 47.08 | 47.28 | 47.28 | 2.78% | 400 |
| Oct 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | - |
| Oct 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.53% | - |
| Oct 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | - |
| Sep 30, 2025 | 46.08 | 46.08 | 45.44 | 45.44 | 45.44 | -2.57% | 265 |
| Sep 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.04% | - |