Lerøy Seafood Group ASA (FRA:Z1L0)
Germany · Delayed Price · Currency is EUR 8.35
+0.20 (2.45%)
At close: Mar 27, 2026
FRA:Z1L0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Mar 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Mar 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Mar 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Mar 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Mar 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Mar 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Mar 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Mar 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Mar 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Mar 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Mar 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Feb 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Feb 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Feb 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Feb 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Feb 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Feb 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Feb 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Feb 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Feb 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Feb 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jan 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jan 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jan 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jan 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.93% | - |
| Jan 26, 2026 | 7.45 | 8.20 | 7.45 | 8.20 | 8.20 | 7.89% | 2 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jan 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jan 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jan 20, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -1.95% | 46 |
| Jan 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |