Mowi ASA (FRA:PND)
Germany · Delayed Price · Currency is EUR 18.20
+0.49 (2.77%)
Sep 10, 2025, 10:30 AM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 16.20 | 16.58 | 16.20 | 16.55 | 16.43 | 1.72% | 360 |
| Jul 21, 2025 | 16.29 | 16.41 | 16.17 | 16.27 | 16.15 | -0.55% | 8,098 |
| Jul 18, 2025 | 16.46 | 16.46 | 16.20 | 16.36 | 16.24 | -1.03% | 731 |
| Jul 17, 2025 | 16.46 | 16.57 | 16.40 | 16.53 | 16.41 | 0.24% | 503 |
| Jul 16, 2025 | 16.80 | 16.80 | 16.38 | 16.49 | 16.37 | -1.85% | 1,140 |
| Jul 15, 2025 | 16.33 | 17.22 | 16.33 | 16.80 | 16.68 | 2.88% | 13,515 |
| Jul 14, 2025 | 15.91 | 16.37 | 15.86 | 16.33 | 16.21 | 2.64% | 705 |
| Jul 11, 2025 | 15.98 | 16.12 | 15.80 | 15.91 | 15.80 | -0.25% | 976 |
| Jul 10, 2025 | 16.20 | 16.23 | 15.86 | 15.95 | 15.84 | -1.73% | 2,501 |
| Jul 9, 2025 | 16.12 | 16.31 | 16.12 | 16.23 | 16.11 | 0.50% | 2,700 |
| Jul 8, 2025 | 16.00 | 16.40 | 15.99 | 16.15 | 16.03 | 0.37% | 6,430 |
| Jul 7, 2025 | 16.48 | 16.48 | 16.00 | 16.09 | 15.98 | -1.65% | 2,190 |
| Jul 4, 2025 | 16.40 | 16.52 | 16.36 | 16.36 | 16.24 | -1.27% | 420 |
| Jul 3, 2025 | 16.60 | 16.65 | 16.40 | 16.57 | 16.45 | -0.12% | 430 |
| Jul 2, 2025 | 16.26 | 16.80 | 16.26 | 16.59 | 16.47 | 2.09% | 881 |