Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 4.442
+0.134 (3.11%)
Feb 20, 2026, 5:44 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.29% | - |
| Feb 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.74% | - |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.19% | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.70% | - |
| Feb 16, 2026 | 4.29 | 4.30 | 4.28 | 4.28 | 4.28 | 1.71% | 3,760 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.78% | - |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.90% | - |
| Feb 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.05% | - |
| Feb 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.33% | - |
| Feb 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.54% | - |
| Feb 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.34% | - |
| Feb 5, 2026 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 0.80% | 12 |
| Feb 4, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 4.29% | 603 |
| Feb 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.20% | - |
| Feb 2, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -1.65% | 1,200 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.39% | - |
| Jan 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.80% | - |
| Jan 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.66% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.90% | - |
| Jan 26, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.37% | 22,192 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.69% | - |
| Jan 22, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 2.92% | 30 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.88% | - |
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.54% | - |
| Jan 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.34% | - |
| Jan 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | - |
| Jan 15, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 2.64% | 1,050 |
| Jan 14, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -2.20% | 1,000 |
| Jan 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.54% | - |
| Jan 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.31% | - |
| Jan 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.67% | - |
| Jan 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.86% | - |
| Jan 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.24% | - |
| Jan 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.55% | - |
| Jan 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | 150 |
| Jan 2, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.10% | 1,000 |
| Dec 30, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 2.06% | 1,204 |
| Dec 29, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.05% | - |
| Dec 23, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.14% | - |
| Dec 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.92% | - |
| Dec 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.90% | - |
| Dec 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.04% | - |
| Dec 17, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | 2.64% | 2,000 |
| Dec 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.55% | - |
| Dec 15, 2025 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | -0.15% | 1,000 |
| Dec 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.30% | - |
| Dec 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.45% | - |
| Dec 9, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.10% | - |
| Dec 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.70% | - |