Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 4.212
-0.038 (-0.89%)
Sep 30, 2025, 4:13 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.94% | 1,203 |
| Sep 29, 2025 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.70% | 738 |
| Sep 26, 2025 | 4.29 | 4.29 | 4.22 | 4.28 | 4.28 | -0.23% | 120 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.29 | 4.29 | 4.29 | -2.05% | 4 |
| Sep 24, 2025 | 4.38 | 4.40 | 4.37 | 4.38 | 4.38 | - | 40 |
| Sep 23, 2025 | 4.38 | 4.43 | 4.38 | 4.38 | 4.38 | -0.23% | 249 |
| Sep 22, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | 1.39% | 472 |
| Sep 19, 2025 | 4.36 | 4.40 | 4.30 | 4.33 | 4.33 | -0.69% | 576 |
| Sep 18, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.13% | 1,118 |
| Sep 17, 2025 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 0.23% | 25 |
| Sep 16, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -1.79% | 102 |
| Sep 15, 2025 | 4.46 | 4.49 | 4.42 | 4.48 | 4.48 | 0.22% | 864 |
| Sep 12, 2025 | 4.40 | 4.47 | 4.36 | 4.47 | 4.47 | 1.59% | 1,959 |
| Sep 11, 2025 | 4.31 | 4.42 | 4.31 | 4.40 | 4.40 | 2.09% | 832 |
| Sep 10, 2025 | 4.14 | 4.34 | 4.14 | 4.31 | 4.31 | 4.36% | 3,379 |
| Sep 9, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.49% | 4 |
| Sep 8, 2025 | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | 0.98% | 12 |
| Sep 5, 2025 | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | 0.74% | 4 |
| Sep 4, 2025 | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | - | 339 |
| Sep 3, 2025 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | -0.49% | 272 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -3.33% | 2,605 |
| Sep 1, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.24% | 610 |
| Aug 29, 2025 | 4.08 | 4.20 | 4.08 | 4.19 | 4.19 | 2.20% | 101 |
| Aug 28, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.73% | 225 |
| Aug 27, 2025 | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -1.43% | 25 |
| Aug 26, 2025 | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | 0.48% | 201 |
| Aug 25, 2025 | 4.12 | 4.20 | 4.12 | 4.17 | 4.17 | 0.97% | 1,781 |
| Aug 22, 2025 | 4.13 | 4.15 | 4.10 | 4.13 | 4.13 | -0.72% | 1,458 |
| Aug 21, 2025 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 1.46% | 504 |
| Aug 20, 2025 | 4.07 | 4.11 | 4.00 | 4.10 | 4.10 | 1.99% | 8,242 |
| Aug 19, 2025 | 4.03 | 4.16 | 4.02 | 4.02 | 4.02 | -0.74% | 3,423 |
| Aug 18, 2025 | 4.05 | 4.10 | 4.05 | 4.05 | 4.05 | -0.25% | 26 |
| Aug 15, 2025 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | - | 530 |
| Aug 14, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 926 |
| Aug 13, 2025 | 4.18 | 4.18 | 4.03 | 4.12 | 4.12 | -1.44% | 2,000 |
| Aug 12, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 3.21% | 1,339 |
| Aug 11, 2025 | 4.11 | 4.14 | 4.05 | 4.05 | 4.05 | -1.22% | 919 |
| Aug 8, 2025 | 4.03 | 4.12 | 4.03 | 4.10 | 4.10 | 1.23% | 500 |
| Aug 7, 2025 | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | 1.25% | 484 |
| Aug 6, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 0.25% | 468 |
| Aug 5, 2025 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | 0.76% | 300 |
| Aug 4, 2025 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 0.76% | 21 |
| Aug 1, 2025 | 3.98 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 2,054 |
| Jul 31, 2025 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 252 |
| Jul 30, 2025 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | -0.99% | 925 |
| Jul 29, 2025 | 4.06 | 4.06 | 3.99 | 4.03 | 4.03 | -0.74% | 1 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - | 356 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | 1,638 |
| Jul 24, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 1.71% | 2,920 |
| Jul 23, 2025 | 4.03 | 4.10 | 4.03 | 4.09 | 4.09 | 1.74% | 1,065 |