Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 4.126
+0.004 (0.10%)
Oct 23, 2026, 8:05 AM CEST
FRA:Z1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.10% | 278 |
| Oct 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.18% | - |
| Oct 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.49% | - |
| Oct 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.40% | - |
| Oct 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.36% | - |
| Oct 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.10% | - |
| Oct 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.76% | - |
| Oct 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.10% | - |
| Oct 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.84% | - |
| Oct 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.83% | - |
| Oct 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.10% | - |
| Oct 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% | - |
| Oct 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.24% | - |
| Oct 5, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.47% | 278 |
| Oct 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.18% | - |
| Oct 1, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.86% | - |
| Sep 30, 2026 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 0.91% | 75 |
| Sep 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.66% | - |
| Sep 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.67% | - |
| Sep 25, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.66% | 1,600 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.56% | - |
| Sep 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.11% | 880 |
| Sep 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.00% | - |
| Sep 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.82% | - |
| Sep 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.21% | - |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.96% | - |
| Sep 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.20% | - |
| Sep 15, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -1.38% | 1,000 |
| Sep 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.75% | 6,000 |
| Sep 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.95% | - |
| Sep 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.57% | - |
| Sep 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.73% | - |
| Sep 8, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.45% | 1,000 |
| Sep 7, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.60% | 635 |
| Sep 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.02% | - |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Sep 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.10% | - |
| Sep 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.59% | - |
| Aug 31, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 2.46% | 700 |
| Aug 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.38% | - |
| Aug 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3.85% | - |
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.35% | - |
| 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% | - |