Austevoll Seafood ASA (FRA:Z85)
Germany · Delayed Price · Currency is EUR 9.09
+0.21 (2.36%)
At close: Mar 27, 2026
FRA:Z85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.36% | - |
| Mar 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.49% | - |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.58% | - |
| Mar 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.37% | - |
| Mar 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.09% | - |
| Mar 20, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.32% | 100 |
| Mar 19, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.07% | - |
| Mar 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.85% | - |
| Mar 17, 2026 | 9.38 | 9.45 | 9.38 | 9.45 | 9.45 | 1.61% | 1,050 |
| Mar 16, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 2.42% | 500 |
| Mar 13, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% | - |
| Mar 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| Mar 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Mar 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% | - |
| Mar 9, 2026 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | -0.11% | 1,170 |
| Mar 6, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.56% | - |
| Mar 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% | - |
| Mar 4, 2026 | 8.69 | 8.99 | 8.69 | 8.99 | 8.99 | 2.63% | 2,787 |
| Mar 3, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 1.27% | 500 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.03% | - |
| Feb 27, 2026 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 0.92% | 760 |
| Feb 26, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% | - |
| Feb 25, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.60% | - |
| Feb 24, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 1.81% | 2,000 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 0.36% | 400 |
| Feb 20, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.43% | - |
| Feb 19, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.48% | - |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.12% | - |
| Feb 17, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% | - |
| Feb 16, 2026 | 8.23 | 8.40 | 8.23 | 8.40 | 8.40 | 2.56% | 5,100 |
| Feb 13, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.85% | - |
| Feb 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.85% | - |
| Feb 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% | - |
| Feb 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.99% | - |
| Feb 9, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% | - |
| Feb 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% | - |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% | - |
| Feb 4, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.77% | - |
| Feb 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% | - |
| Feb 2, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | -0.25% | 188 |
| Jan 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.46% | - |
| Jan 29, 2026 | 7.95 | 8.13 | 7.95 | 8.13 | 8.13 | 2.65% | 310 |
| Jan 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| Jan 27, 2026 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | 0.64% | 2,508 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.52% | - |
| Jan 23, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.86% | - |
| Jan 22, 2026 | 7.76 | 8.07 | 7.76 | 8.07 | 8.07 | 4.13% | 66 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% | - |
| Jan 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -3.13% | - |
| Jan 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.48% | - |