Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 20.20
-0.40 (-1.94%)
At close: Jan 6, 2026
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Jan 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Jan 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Dec 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 788 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Dec 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Dec 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Dec 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Dec 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 3, 2025 | 19.20 | 20.00 | 19.20 | 19.70 | 19.70 | 4.23% | 5,660 |
| Dec 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Nov 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Nov 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -1.59% | - |
| Nov 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - | - |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | 0.53% | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | 1.62% | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | -2.12% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | 2.72% | - |
| Nov 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | 1.10% | - |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -2.67% | - |
| Nov 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | -0.53% | - |
| Oct 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | -1.05% | - |
| Oct 30, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.90 | -1.04% | - |
| Oct 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | -1.03% | - |
| Oct 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | - | - |
| Oct 27, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.30 | -0.51% | - |