Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 19.10
+0.60 (3.24%)
At close: Mar 27, 2026
FRA:PNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Mar 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Mar 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Mar 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Mar 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Mar 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Mar 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Mar 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Mar 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 12, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.62% | - |
| Mar 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Mar 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Mar 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Mar 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Mar 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Mar 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Mar 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Mar 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Feb 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Feb 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Feb 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Feb 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -1.49% | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 1.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 1.01% | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | -2.94% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | 4.08% | 25 |
| Feb 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | -2.00% | - |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 1.52% | - |
| Feb 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | 0.51% | - |
| Feb 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | -0.51% | - |
| Feb 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | 2.07% | - |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - | - |
| Feb 5, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.20 | - | 531 |
| Feb 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 1.05% | - |
| Feb 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 2.69% | - |
| Feb 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -2.11% | - |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | 2.15% | - |
| Jan 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | 0.54% | - |
| Jan 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | 0.54% | - |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | 2.79% | - |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | -1.10% | - |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | -0.55% | - |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | 1.11% | - |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -1.64% | - |
| Jan 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 0.55% | - |
| Jan 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -5.21% | - |