Mowi ASA (FRA:PNDA)
Germany · Delayed Price · Currency is EUR 18.10
-0.30 (-1.63%)
At close: Sep 18, 2026
FRA:PNDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | -1.09% | - |
| Aug 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 1.66% | - |
| Aug 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | 1.69% | - |
| Aug 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | -0.56% | - |
| Aug 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 1.13% | - |
| Aug 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | 0.57% | - |
| Aug 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | -2.76% | - |
| Aug 5, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 17.95 | -1.09% | 200 |
| Aug 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Aug 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | -0.54% | - |
| Jul 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 1.66% | - |
| Jul 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | 1.12% | - |
| Jul 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | - | - |
| Jul 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | -0.56% | - |
| Jul 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 1.12% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - | - |
| Jul 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 0.56% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | 0.57% | - |
| Jul 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | 1.15% | - |
| Jul 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | -1.69% | - |
| Jul 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | 2.31% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | 2.98% | - |
| Jul 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | 1.20% | - |
| Jul 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 3.11% | - |
| Jul 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -0.62% | - |