Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 4.312
-0.044 (-1.01%)
Mar 27, 2026, 7:13 PM CET
FRA:Z1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.93% | - |
| Mar 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.38% | - |
| Mar 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | - |
| Mar 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.14% | - |
| Mar 23, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -6.17% | 4,000 |
| Mar 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.71% | - |
| Mar 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.13% | - |
| Mar 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.30% | - |
| Mar 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.73% | - |
| Mar 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.09% | - |
| Mar 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.94% | - |
| Mar 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% | - |
| Mar 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.58% | - |
| Mar 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.96% | - |
| Mar 9, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 2.00% | 100 |
| Mar 6, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.11% | - |
| Mar 5, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.10% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.74% | - |
| Mar 3, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.32% | 160 |
| Mar 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.07% | - |
| Feb 27, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 0.82% | 130 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.96% | - |
| Feb 25, 2026 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 4.47% | 50 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.92% | - |
| Feb 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.53% | - |
| 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% | - |