Austevoll Seafood ASA (FRA:Z85)
Germany · Delayed Price · Currency is EUR 8.27
-0.12 (-1.43%)
Last updated: Feb 20, 2026, 8:08 AM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.76% | - |
| Jan 15, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.60% | - |
| Jan 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 400 |
| Jan 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 12, 2026 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 0.74% | 310 |
| Jan 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% | - |
| Jan 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.73% | 1,000 |
| Jan 7, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.21% | - |
| Jan 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.55% | - |
| Jan 5, 2026 | 8.26 | 8.41 | 8.26 | 8.40 | 8.40 | 3.32% | 10 |
| Jan 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.63% | - |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Dec 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.77% | - |
| Dec 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | - |
| Dec 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Dec 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 18, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 3.22% | 150 |
| Dec 17, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.54% | - |
| Dec 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% | - |
| Dec 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.59% | - |
| Dec 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.92% | - |
| Dec 11, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 1.33% | 70 |
| Dec 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.79% | - |
| Dec 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.27% | - |
| Dec 8, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.80% | 216 |