Lerøy Seafood Group ASA (FRA:Z1L0)
Germany · Delayed Price · Currency is EUR 7.40
-0.25 (-3.27%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:Z1L0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| May 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.08% | - |
| May 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | -3.05% | - |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | -1.80% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | 1.21% | - |
| May 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | 0.61% | - |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | 0.61% | - |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | 1.24% | - |
| May 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | - | - |
| May 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | 2.55% | - |
| May 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.57 | 1.29% | - |
| May 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.47 | -1.90% | - |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.61 | -9.20% | - |
| May 13, 2026 | 7.75 | 8.70 | 7.75 | 8.70 | 8.39 | 14.47% | 49 |
| May 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.32 | -2.56% | - |
| May 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.52 | -0.64% | - |
| May 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.57 | - | - |
| May 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.57 | -3.68% | - |
| May 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | - | - |
| May 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | -4.12% | - |
| May 4, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.19 | 8.97% | 39 |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.52 | -1.89% | - |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | 0.63% | - |
| Apr 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.61 | -1.86% | - |
| Apr 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | -1.83% | - |
| Apr 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | 1.23% | - |
| Apr 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | -0.61% | - |
| Apr 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | -0.61% | - |
| Apr 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | -0.61% | - |
| Apr 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | -1.20% | - |
| Apr 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | 0.60% | - |
| Apr 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | -1.19% | - |
| Apr 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | -0.59% | - |
| Apr 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.14 | -0.59% | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.19 | -2.86% | - |
| Apr 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.43 | -0.57% | - |
| Apr 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.48 | - | - |
| Apr 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.48 | 3.53% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.19 | 1.80% | - |
| Apr 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | -1.76% | - |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.19 | 1.19% | - |
| Mar 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | 2.44% | - |
| Mar 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | -1.80% | - |
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | 2.45% | - |
| Mar 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | 0.62% | - |
| Mar 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | 1.25% | - |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | -4.19% | - |
| Mar 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | -2.34% | - |
| Mar 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.24 | -1.16% | - |