Mowi ASA (FRA:PND)
Germany flag Germany · Delayed Price · Currency is EUR
19.90
+0.31 (1.58%)
Oct 23, 2025, 8:44 PM CET

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202519.5919.9019.5319.9019.901.58%1,676
Oct 22, 202519.3519.8519.3519.5919.590.20%3,292
Oct 21, 202519.7819.8019.4819.5519.55-1.16%893
Oct 20, 202519.4719.7819.4519.7819.781.70%2,086
Oct 17, 202519.0919.5418.9519.4519.450.99%3,125
Oct 16, 202519.2119.5019.2119.2619.260.16%6,238
Oct 15, 202518.8419.3618.8419.2319.231.80%3,167
Oct 14, 202518.8419.0518.7018.8918.89-0.47%236
Oct 13, 202518.7119.2018.7118.9818.981.50%1,082
Oct 10, 202518.3519.0018.3518.7018.700.81%4,268
Oct 9, 202518.2718.6618.2718.5518.551.03%1,700
Oct 8, 202518.4518.5518.3218.3618.36-0.22%1,077
Oct 7, 202518.2918.5118.2918.4018.400.99%1,829
Oct 6, 202518.3418.4918.2218.2218.22-1.09%1,784
Oct 3, 202518.0018.4318.0018.4218.422.33%1,417
Oct 2, 202518.4118.4317.9318.0018.00-2.49%2,410
Oct 1, 202517.8518.6017.8518.4618.462.33%869
Sep 30, 202518.0318.0917.9018.0418.04-0.39%1,000
Sep 29, 202518.2018.2618.0518.1118.11-0.44%1,495
Sep 26, 202518.1418.2917.9418.1918.19-0.05%2,014
Sep 25, 202518.4218.5818.1218.2018.20-1.36%2,132
Sep 24, 202518.4818.6118.4518.4518.45-0.75%2,950
Sep 23, 202518.5018.8018.5018.5918.590.49%800
Sep 22, 202518.2918.6018.2918.5018.500.65%936
Sep 19, 202518.4918.7218.3018.3818.38-0.92%669
Sep 18, 202518.6718.7718.5518.5518.55-0.54%1,901
Sep 17, 202518.8218.8518.6518.6518.65-0.16%2,230
Sep 16, 202518.8518.9718.6418.6818.68-0.64%1,469
Sep 15, 202518.6018.9718.6018.8018.800.75%3,772
Sep 12, 202518.3818.7018.3818.6618.660.32%1,757
Sep 11, 202518.1818.6918.1818.6018.601.58%5,453
Sep 10, 202517.5918.3417.5918.3118.313.39%2,969
Sep 9, 202517.4617.7117.4317.7117.711.08%3,779
Sep 8, 202517.5417.7417.5117.5217.520.11%1,906
Sep 5, 202517.4617.6017.4417.5017.500.46%661
Sep 4, 202517.3017.6717.3017.4217.420.58%1,770
Sep 3, 202517.2317.4817.2317.3217.320.17%414
Sep 2, 202517.5017.8017.2017.2917.29-1.48%2,380
Sep 1, 202517.4217.7517.4217.5517.55-0.17%1,881
Aug 29, 202517.1817.7117.1817.5817.581.56%669
Aug 28, 202517.2517.4517.2517.3117.190.06%194
Aug 27, 202517.3317.4117.2217.3017.18-1.03%193
Aug 26, 202517.3117.6017.2217.4817.36-0.34%1,688
Aug 25, 202517.4217.6017.4217.5417.420.52%826
Aug 22, 202517.4017.6017.3717.4517.33-0.63%3,046
Aug 21, 202516.9917.6116.9917.5617.432.87%2,176
Aug 20, 202517.0517.5116.6917.0716.950.12%8,619
Aug 19, 202516.8817.2516.8817.0516.930.83%1,119
Aug 18, 202516.9517.1116.8716.9116.79-0.76%628
Aug 15, 202516.8017.0516.8017.0416.921.43%288