Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:10 AM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | 1.04% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 1.58% | - |
| Oct 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | -2.06% | - |
| Oct 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | 1.04% | - |
| Oct 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | 2.13% | - |
| Oct 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | -1.05% | - |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | 1.60% | - |
| Oct 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | -0.53% | - |
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | 1.08% | - |
| Oct 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | 2.76% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | 0.56% | - |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -1.10% | - |
| Oct 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | 1.11% | - |
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | 2.27% | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | -0.56% | - |
| Oct 2, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.61 | - | - |
| Oct 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | -0.56% | - |
| Sep 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.71 | -1.11% | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |
| Sep 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -1.10% | - |
| Sep 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | - | - |
| Sep 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | - | - |
| Sep 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | 1.11% | - |