Mowi ASA (FRA:PND)
Germany · Delayed Price · Currency is EUR 18.04
-0.07 (-0.39%)
Sep 30, 2025, 9:14 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.98 | 18.07 | 17.97 | 17.97 | 17.97 | -0.77% | 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 |
| Aug 14, 2025 | 16.80 | 17.07 | 16.67 | 16.80 | 16.68 | -0.24% | 1,318 |
| Aug 13, 2025 | 17.02 | 17.12 | 16.74 | 16.84 | 16.72 | -1.81% | 686 |
| Aug 12, 2025 | 16.92 | 17.26 | 16.91 | 17.15 | 17.03 | 2.08% | 2,400 |
| Aug 11, 2025 | 16.87 | 17.05 | 16.80 | 16.80 | 16.68 | -0.77% | 3,886 |
| Aug 8, 2025 | 16.78 | 17.01 | 16.64 | 16.93 | 16.81 | 0.89% | 2,050 |
| Aug 7, 2025 | 16.38 | 16.78 | 16.38 | 16.78 | 16.66 | 2.44% | 981 |
| Aug 6, 2025 | 16.50 | 16.64 | 16.19 | 16.38 | 16.26 | 0.06% | 2,773 |
| Aug 5, 2025 | 16.18 | 16.42 | 16.18 | 16.37 | 16.25 | 1.11% | 1,344 |
| Aug 4, 2025 | 16.07 | 16.44 | 16.07 | 16.19 | 16.07 | 0.68% | 1,791 |
| Aug 1, 2025 | 16.27 | 16.30 | 16.03 | 16.08 | 15.97 | -1.95% | 2,175 |
| Jul 31, 2025 | 16.24 | 16.46 | 16.24 | 16.40 | 16.28 | 1.23% | 166 |
| Jul 30, 2025 | 16.35 | 16.60 | 16.17 | 16.20 | 16.08 | -1.22% | 1,100 |
| Jul 29, 2025 | 16.60 | 16.77 | 16.22 | 16.40 | 16.28 | -1.20% | 1,000 |
| Jul 28, 2025 | 16.72 | 16.76 | 16.60 | 16.60 | 16.48 | -0.54% | 1,155 |
| Jul 25, 2025 | 16.73 | 16.76 | 16.48 | 16.69 | 16.57 | -0.89% | 1,714 |
| Jul 24, 2025 | 16.51 | 16.90 | 16.51 | 16.84 | 16.72 | 1.81% | 1,243 |
| Jul 23, 2025 | 16.61 | 16.68 | 16.53 | 16.54 | 16.42 | -0.06% | 1,316 |