Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:PNDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 21, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Oct 20, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |
| Oct 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Oct 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 15, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | - |
| Oct 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Oct 13, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -0.53% | - |
| Oct 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Oct 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 6, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 2.19% | - |
| Oct 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 2, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - | - |
| Oct 1, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - | - |
| Sep 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Sep 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Sep 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Sep 25, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.73% | - |
| Sep 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 23, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.22% | - |
| Sep 22, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 1.69% | - |
| Sep 21, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Sep 18, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Sep 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Sep 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Sep 14, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | - |
| Sep 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | - |
| Sep 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 9, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 2.12% | - |
| Sep 8, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 3.28% | - |
| Sep 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Sep 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Sep 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Aug 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.84% | - |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | -1.56% | - |
| Aug 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 2.13% | - |
| Aug 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | 1.08% | - |
| Aug 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | 0.54% | - |
| Aug 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | 3.35% | - |
| Aug 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | - | - |
| Aug 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | -0.56% | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | -0.55% | - |
| Aug 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | - | - |
| Aug 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | -0.55% | - |