Mowi ASA (FRA:PND)
19.90
+0.31 (1.58%)
Oct 23, 2025, 8:44 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.59 | 19.90 | 19.53 | 19.90 | 19.90 | 1.58% | 1,676 |
| Oct 22, 2025 | 19.35 | 19.85 | 19.35 | 19.59 | 19.59 | 0.20% | 3,292 |
| Oct 21, 2025 | 19.78 | 19.80 | 19.48 | 19.55 | 19.55 | -1.16% | 893 |
| Oct 20, 2025 | 19.47 | 19.78 | 19.45 | 19.78 | 19.78 | 1.70% | 2,086 |
| Oct 17, 2025 | 19.09 | 19.54 | 18.95 | 19.45 | 19.45 | 0.99% | 3,125 |
| Oct 16, 2025 | 19.21 | 19.50 | 19.21 | 19.26 | 19.26 | 0.16% | 6,238 |
| Oct 15, 2025 | 18.84 | 19.36 | 18.84 | 19.23 | 19.23 | 1.80% | 3,167 |
| Oct 14, 2025 | 18.84 | 19.05 | 18.70 | 18.89 | 18.89 | -0.47% | 236 |
| Oct 13, 2025 | 18.71 | 19.20 | 18.71 | 18.98 | 18.98 | 1.50% | 1,082 |
| Oct 10, 2025 | 18.35 | 19.00 | 18.35 | 18.70 | 18.70 | 0.81% | 4,268 |
| Oct 9, 2025 | 18.27 | 18.66 | 18.27 | 18.55 | 18.55 | 1.03% | 1,700 |
| Oct 8, 2025 | 18.45 | 18.55 | 18.32 | 18.36 | 18.36 | -0.22% | 1,077 |
| Oct 7, 2025 | 18.29 | 18.51 | 18.29 | 18.40 | 18.40 | 0.99% | 1,829 |
| Oct 6, 2025 | 18.34 | 18.49 | 18.22 | 18.22 | 18.22 | -1.09% | 1,784 |
| Oct 3, 2025 | 18.00 | 18.43 | 18.00 | 18.42 | 18.42 | 2.33% | 1,417 |
| Oct 2, 2025 | 18.41 | 18.43 | 17.93 | 18.00 | 18.00 | -2.49% | 2,410 |
| Oct 1, 2025 | 17.85 | 18.60 | 17.85 | 18.46 | 18.46 | 2.33% | 869 |
| Sep 30, 2025 | 18.03 | 18.09 | 17.90 | 18.04 | 18.04 | -0.39% | 1,000 |
| Sep 29, 2025 | 18.20 | 18.26 | 18.05 | 18.11 | 18.11 | -0.44% | 1,495 |
| Sep 26, 2025 | 18.14 | 18.29 | 17.94 | 18.19 | 18.19 | -0.05% | 2,014 |
| Sep 25, 2025 | 18.42 | 18.58 | 18.12 | 18.20 | 18.20 | -1.36% | 2,132 |
| Sep 24, 2025 | 18.48 | 18.61 | 18.45 | 18.45 | 18.45 | -0.75% | 2,950 |
| Sep 23, 2025 | 18.50 | 18.80 | 18.50 | 18.59 | 18.59 | 0.49% | 800 |
| Sep 22, 2025 | 18.29 | 18.60 | 18.29 | 18.50 | 18.50 | 0.65% | 936 |
| Sep 19, 2025 | 18.49 | 18.72 | 18.30 | 18.38 | 18.38 | -0.92% | 669 |
| Sep 18, 2025 | 18.67 | 18.77 | 18.55 | 18.55 | 18.55 | -0.54% | 1,901 |
| Sep 17, 2025 | 18.82 | 18.85 | 18.65 | 18.65 | 18.65 | -0.16% | 2,230 |
| Sep 16, 2025 | 18.85 | 18.97 | 18.64 | 18.68 | 18.68 | -0.64% | 1,469 |
| Sep 15, 2025 | 18.60 | 18.97 | 18.60 | 18.80 | 18.80 | 0.75% | 3,772 |
| Sep 12, 2025 | 18.38 | 18.70 | 18.38 | 18.66 | 18.66 | 0.32% | 1,757 |
| Sep 11, 2025 | 18.18 | 18.69 | 18.18 | 18.60 | 18.60 | 1.58% | 5,453 |
| Sep 10, 2025 | 17.59 | 18.34 | 17.59 | 18.31 | 18.31 | 3.39% | 2,969 |
| Sep 9, 2025 | 17.46 | 17.71 | 17.43 | 17.71 | 17.71 | 1.08% | 3,779 |
| Sep 8, 2025 | 17.54 | 17.74 | 17.51 | 17.52 | 17.52 | 0.11% | 1,906 |
| Sep 5, 2025 | 17.46 | 17.60 | 17.44 | 17.50 | 17.50 | 0.46% | 661 |
| Sep 4, 2025 | 17.30 | 17.67 | 17.30 | 17.42 | 17.42 | 0.58% | 1,770 |
| Sep 3, 2025 | 17.23 | 17.48 | 17.23 | 17.32 | 17.32 | 0.17% | 414 |
| Sep 2, 2025 | 17.50 | 17.80 | 17.20 | 17.29 | 17.29 | -1.48% | 2,380 |
| Sep 1, 2025 | 17.42 | 17.75 | 17.42 | 17.55 | 17.55 | -0.17% | 1,881 |
| Aug 29, 2025 | 17.18 | 17.71 | 17.18 | 17.58 | 17.58 | 1.56% | 669 |
| Aug 28, 2025 | 17.25 | 17.45 | 17.25 | 17.31 | 17.19 | 0.06% | 194 |
| Aug 27, 2025 | 17.33 | 17.41 | 17.22 | 17.30 | 17.18 | -1.03% | 193 |
| Aug 26, 2025 | 17.31 | 17.60 | 17.22 | 17.48 | 17.36 | -0.34% | 1,688 |
| Aug 25, 2025 | 17.42 | 17.60 | 17.42 | 17.54 | 17.42 | 0.52% | 826 |
| Aug 22, 2025 | 17.40 | 17.60 | 17.37 | 17.45 | 17.33 | -0.63% | 3,046 |
| Aug 21, 2025 | 16.99 | 17.61 | 16.99 | 17.56 | 17.43 | 2.87% | 2,176 |
| Aug 20, 2025 | 17.05 | 17.51 | 16.69 | 17.07 | 16.95 | 0.12% | 8,619 |
| Aug 19, 2025 | 16.88 | 17.25 | 16.88 | 17.05 | 16.93 | 0.83% | 1,119 |
| Aug 18, 2025 | 16.95 | 17.11 | 16.87 | 16.91 | 16.79 | -0.76% | 628 |
| Aug 15, 2025 | 16.80 | 17.05 | 16.80 | 17.04 | 16.92 | 1.43% | 288 |