SalMar ASA (FRA:JEP)
Germany · Delayed Price · Currency is EUR 43.86
+0.40 (0.92%)
At close: Sep 5, 2025
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | - | 0.92% | - |
| Sep 4, 2025 | 43.32 | 43.46 | 43.32 | 43.46 | - | 0.18% | 10 |
| Sep 3, 2025 | 43.32 | 43.38 | 43.32 | 43.38 | - | -1.94% | 10 |
| Sep 2, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | - | 0.41% | 110 |
| Sep 1, 2025 | 43.54 | 44.06 | 43.54 | 44.06 | - | 3.77% | 110 |
| Aug 29, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | - | -0.14% | 50 |
| Aug 28, 2025 | 42.02 | 42.52 | 42.02 | 42.52 | - | 1.00% | 50 |
| Aug 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | - | 0.29% | 2,626 |
| Aug 26, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | - | 0.14% | - |
| Aug 25, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | - | 0.96% | - |
| Aug 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | - | -0.34% | 2,626 |
| Aug 21, 2025 | 39.84 | 42.04 | 39.84 | 41.66 | - | 5.15% | 2,626 |
| Aug 20, 2025 | 39.20 | 39.62 | 39.20 | 39.62 | - | 0.20% | 50 |
| Aug 19, 2025 | 38.30 | 39.54 | 38.30 | 39.54 | - | 2.75% | 63 |
| Aug 18, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | - | 1.64% | 120 |
| Aug 15, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | - | -0.16% | 120 |
| Aug 14, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | - | 0.64% | 120 |
| Aug 13, 2025 | 39.36 | 39.36 | 37.68 | 37.68 | - | -4.37% | 120 |
| Aug 12, 2025 | 38.84 | 39.50 | 38.84 | 39.40 | - | 1.23% | 1,050 |
| Aug 11, 2025 | 39.06 | 39.06 | 38.92 | 38.92 | - | -0.21% | 25 |
| Aug 8, 2025 | 38.00 | 39.04 | 38.00 | 39.00 | - | 4.84% | 228 |
| Aug 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1.31% | 15 |
| Aug 6, 2025 | 36.28 | 36.72 | 36.28 | 36.72 | - | 2.28% | 15 |
| Aug 5, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | - | 0.50% | 250 |
| Aug 4, 2025 | 35.66 | 35.72 | 35.66 | 35.72 | - | 0.62% | 250 |
| Aug 1, 2025 | 35.52 | 35.52 | 35.50 | 35.50 | - | 0.74% | 140 |
| Jul 31, 2025 | 35.54 | 35.54 | 35.22 | 35.24 | - | 0.11% | 270 |
| Jul 30, 2025 | 35.42 | 35.42 | 35.20 | 35.20 | - | -0.56% | 195 |
| Jul 29, 2025 | 36.60 | 36.60 | 35.40 | 35.40 | - | -2.69% | 100 |
| Jul 28, 2025 | 36.86 | 36.86 | 36.38 | 36.38 | - | -0.55% | 13 |
| Jul 25, 2025 | 37.14 | 37.14 | 36.58 | 36.58 | - | -0.22% | 325 |
| Jul 24, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | - | 1.10% | - |
| Jul 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | - | 1.23% | 115 |
| Jul 22, 2025 | 35.14 | 35.82 | 35.14 | 35.82 | - | 2.69% | 115 |
| Jul 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | - | -0.34% | 119 |
| Jul 18, 2025 | 34.58 | 35.00 | 34.58 | 35.00 | - | 2.04% | 20 |
| Jul 17, 2025 | 34.82 | 34.82 | 34.30 | 34.30 | - | -1.55% | 600 |
| Jul 16, 2025 | 35.56 | 35.56 | 34.80 | 34.84 | - | -4.23% | 700 |
| Jul 15, 2025 | 35.40 | 36.38 | 35.40 | 36.38 | - | 4.36% | 606 |
| Jul 14, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | - | 0.40% | - |
| Jul 11, 2025 | 35.24 | 35.24 | 34.72 | 34.72 | - | -2.69% | 13 |
| Jul 10, 2025 | 36.04 | 36.04 | 35.68 | 35.68 | - | -0.94% | 70 |
| Jul 9, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | - | -1.15% | - |
| Jul 8, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | - | 0.28% | 121 |
| Jul 7, 2025 | 37.48 | 37.48 | 36.34 | 36.34 | - | -2.63% | 121 |
| Jul 4, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | - | -1.06% | 250 |
| Jul 3, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | - | 2.22% | - |
| Jul 2, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | -0.38% | - |
| Jul 1, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | - | -0.43% | - |
| Jun 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | 0.98% | - |