SalMar ASA (FRA:JEP)
Germany · Delayed Price · Currency is EUR 45.56
-1.08 (-2.32%)
Last updated: Sep 30, 2025, 6:19 PM CET
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | - | -1.20% | - |
| Sep 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.04% | - |
| Sep 26, 2025 | 46.86 | 46.86 | 46.58 | 46.66 | 46.66 | -1.89% | 200 |
| Sep 25, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.55% | - |
| Sep 24, 2025 | 47.06 | 47.34 | 47.06 | 47.30 | 47.30 | -0.08% | 750 |
| Sep 23, 2025 | 47.94 | 48.18 | 47.34 | 47.34 | 47.34 | -1.05% | 555 |
| Sep 22, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -2.17% | - |
| Sep 19, 2025 | 48.58 | 48.90 | 48.58 | 48.90 | 48.90 | 1.03% | 100 |
| Sep 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.47% | - |
| Sep 17, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Sep 16, 2025 | 48.50 | 48.50 | 47.70 | 47.70 | 47.70 | -0.62% | 60 |
| Sep 15, 2025 | 48.38 | 48.38 | 48.00 | 48.00 | 48.00 | 1.35% | 60 |
| Sep 12, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.94% | - |
| Sep 11, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 4.73% | - |
| Sep 10, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.59% | - |
| Sep 9, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.14% | - |
| Sep 8, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.68% | - |
| Sep 5, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.92% | - |
| Sep 4, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.18% | - |
| Sep 3, 2025 | 43.32 | 43.38 | 43.32 | 43.38 | 43.38 | -1.94% | 10 |
| Sep 2, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.41% | 110 |
| Sep 1, 2025 | 43.54 | 44.06 | 43.54 | 44.06 | 44.06 | 3.77% | 110 |
| Aug 29, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.14% | - |
| Aug 28, 2025 | 42.02 | 42.52 | 42.02 | 42.52 | 42.52 | 1.00% | 50 |
| Aug 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.29% | - |
| Aug 26, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.14% | - |
| Aug 25, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.96% | - |
| Aug 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.34% | - |
| Aug 21, 2025 | 39.84 | 42.04 | 39.84 | 41.66 | 41.66 | 5.15% | 2,626 |
| Aug 20, 2025 | 39.20 | 39.62 | 39.20 | 39.62 | 39.62 | 0.20% | 50 |
| Aug 19, 2025 | 38.30 | 39.54 | 38.30 | 39.54 | 39.54 | 2.75% | 63 |
| Aug 18, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.64% | - |
| Aug 15, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.16% | - |
| Aug 14, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.64% | - |
| Aug 13, 2025 | 39.36 | 39.36 | 37.68 | 37.68 | 37.68 | -4.37% | 120 |
| Aug 12, 2025 | 38.84 | 39.50 | 38.84 | 39.40 | 39.40 | 1.23% | 1,050 |
| Aug 11, 2025 | 39.06 | 39.06 | 38.92 | 38.92 | 38.92 | -0.21% | 25 |
| Aug 8, 2025 | 38.00 | 39.04 | 38.00 | 39.00 | 39.00 | 4.84% | 228 |
| Aug 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.31% | - |
| Aug 6, 2025 | 36.28 | 36.72 | 36.28 | 36.72 | 36.72 | 2.28% | 15 |
| Aug 5, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.50% | - |
| Aug 4, 2025 | 35.66 | 35.72 | 35.66 | 35.72 | 35.72 | 0.62% | 250 |
| Aug 1, 2025 | 35.52 | 35.52 | 35.50 | 35.50 | 35.50 | 0.74% | 140 |
| Jul 31, 2025 | 35.54 | 35.54 | 35.22 | 35.24 | 35.24 | 0.11% | 270 |
| Jul 30, 2025 | 35.42 | 35.42 | 35.20 | 35.20 | 35.20 | -0.56% | 195 |
| Jul 29, 2025 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | -2.69% | 100 |
| Jul 28, 2025 | 36.86 | 36.86 | 36.38 | 36.38 | 36.38 | -0.55% | 13 |
| Jul 25, 2025 | 37.14 | 37.14 | 36.58 | 36.58 | 36.58 | -0.22% | 325 |
| Jul 24, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.10% | - |
| Jul 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.23% | - |