Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 3.644
-0.016 (-0.44%)
At close: Jul 17, 2026
FRA:Z1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.44% | - |
| Jul 16, 2026 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 2.64% | 3,000 |
| Jul 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.31% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.91% | - |
| Jul 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.97% | - |
| Jul 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.80% | - |
| Jul 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.46% | - |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.07% | - |
| Jul 7, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 0.80% | 417 |
| Jul 6, 2026 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | -1.63% | 195 |
| Jul 3, 2026 | 3.47 | 3.57 | 3.47 | 3.57 | 3.57 | 6.95% | 24,984 |
| Jul 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.24% | - |
| Jul 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.35% | - |
| Jun 30, 2026 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | -4.07% | 500 |
| Jun 29, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -2.54% | 1,410 |
| Jun 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.87% | - |
| Jun 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.44% | - |
| Jun 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.70% | - |
| Jun 23, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.05% | 400 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Jun 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.70% | - |
| Jun 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.75% | - |
| Jun 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.16% | - |
| Jun 16, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | -1.82% | 2,000 |
| Jun 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.32% | - |
| Jun 12, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.71% | 6,000 |
| Jun 11, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.75% | - |
| Jun 10, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 1.81% | 2,000 |
| Jun 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.11% | - |
| Jun 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.33% | - |
| Jun 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.35% | - |
| Jun 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jun 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.92% | - |
| Jun 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.59% | - |
| Jun 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.66% | - |
| May 29, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | -1.68% | 400 |
| May 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11% | - |
| May 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.99 | -2.36% | - |
| May 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.09 | 2.90% | - |
| May 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | -1.31% | - |
| May 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | 0.85% | - |
| May 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.99 | 0.67% | - |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | 0.29% | - |
| May 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | -0.52% | - |
| May 18, 2026 | 4.07 | 4.21 | 4.07 | 4.21 | 3.98 | 0.57% | 2 |
| May 15, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 3.95 | 2.20% | 5 |
| May 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.87 | 1.99% | - |
| May 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.79 | 1.01% | - |
| May 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.75 | -0.65% | - |
| May 11, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 3.78 | -1.87% | 3,000 |