Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 4.050
+0.054 (1.35%)
Aug 26, 2026, 8:12 AM CET
FRA:Z1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.22% | - |
| Aug 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.61% | - |
| Aug 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.16% | - |
| Aug 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56% | - |
| Aug 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.70% | - |
| Aug 18, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.37% | - |
| Aug 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.37% | - |
| Aug 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.73% | - |
| Aug 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Aug 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.50% | - |
| Aug 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.75% | - |
| Aug 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.91% | - |
| Aug 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.87% | - |
| Aug 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.07% | - |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.21% | - |
| Aug 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.49% | - |
| Aug 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | - |
| Jul 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.37% | - |
| Jul 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.58% | - |
| Jul 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.64% | - |
| Jul 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.45% | - |
| Jul 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.71% | - |
| Jul 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.05% | - |
| Jul 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.59% | - |
| Jul 22, 2026 | 3.61 | 3.71 | 3.61 | 3.71 | 3.71 | 1.48% | 350 |
| Jul 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.11% | - |
| Jul 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.22% | - |
| 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% | - |