Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 19.90
-0.30 (-1.49%)
At close: Feb 20, 2026
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | 25 |
| Feb 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Feb 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Feb 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 5, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - | 531 |
| Feb 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Feb 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Feb 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Jan 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jan 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jan 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jan 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| Jan 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jan 15, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 1.04% | 50 |
| Jan 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jan 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jan 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| 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 | - | - |