Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 17.90
-0.10 (-0.56%)
At close: Jul 28, 2026
FRA:PNDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jul 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jul 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jul 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Jul 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jul 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Jul 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jul 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jul 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jul 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jul 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Jul 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jul 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Jun 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jun 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jun 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jun 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jun 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jun 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jun 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jun 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jun 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jun 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jun 3, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jun 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jun 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| May 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| May 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| May 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.34% | - |
| May 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | 2.16% | - |
| May 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 0.54% | - |
| May 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | -3.66% | - |
| May 20, 2026 | 18.10 | 19.10 | 18.10 | 19.10 | 18.94 | 4.95% | 363 |
| May 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | 1.11% | - |