Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 3.894
-0.008 (-0.21%)
At close: Sep 18, 2026
FRA:Z1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |