Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 3.884
+0.004 (0.10%)
Jun 3, 2026, 12:14 PM CET
FRA:Z1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | - | -1.97% | 400 |
| 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 |
| May 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.85 | -0.78% | - |
| May 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.88 | -2.70% | - |
| May 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.99 | -0.38% | - |
| May 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.00 | -0.75% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.03 | 4.30% | 240 |
| Apr 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.87 | -0.97% | - |
| Apr 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.91 | 0.58% | - |
| Apr 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.88 | -1.58% | - |
| Apr 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 3.94 | -0.48% | - |
| Apr 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | -0.29% | - |
| Apr 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 3.98 | -0.14% | - |
| Apr 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 3.98 | -0.80% | - |
| Apr 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | -0.79% | - |
| Apr 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.05 | -0.83% | - |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.08 | - | - |
| Apr 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.08 | -0.78% | - |
| Apr 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.11 | -0.14% | - |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | -1.49% | - |
| Apr 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.18 | -1.78% | - |
| Apr 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.25 | -0.04% | - |
| Apr 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.26 | 0.09% | - |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.25 | 0.36% | - |
| Apr 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.24 | 2.89% | 500 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | -3.07% | - |
| Apr 1, 2026 | 4.39 | 4.50 | 4.39 | 4.50 | 4.25 | 3.93% | 370 |
| Mar 31, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.09 | 1.74% | - |
| Mar 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | -1.85% | - |
| Mar 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.09 | 1.93% | - |
| Mar 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | 1.38% | - |
| Mar 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | 0.96% | - |
| Mar 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.92 | -1.14% | - |
| Mar 23, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 3.97 | -6.17% | 4,000 |