Austevoll Seafood ASA (FRA:Z85)
Germany · Delayed Price · Currency is EUR 7.46
+0.04 (0.54%)
At close: Jul 17, 2026
FRA:Z85 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.54% | - |
| Jul 16, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.23% | - |
| Jul 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.52% | - |
| Jul 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.26% | - |
| Jul 13, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% | - |
| Jul 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.56% | - |
| Jul 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.43% | - |
| Jul 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| Jul 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.58% | - |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.66% | - |
| Jul 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.46% | - |
| Jul 1, 2026 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | -0.58% | 150 |
| Jun 30, 2026 | 7.03 | 7.03 | 6.80 | 6.91 | 6.91 | -3.76% | 15,150 |
| Jun 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.97% | - |
| Jun 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | 50 |
| Jun 25, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | - |
| Jun 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.27% | - |
| Jun 23, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | - |
| Jun 22, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% | - |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.89% | - |
| Jun 18, 2026 | 7.46 | 7.62 | 7.46 | 7.62 | 7.62 | -0.13% | 2 |
| Jun 17, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | - |
| Jun 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.56% | 50 |
| Jun 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.46% | - |
| Jun 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | - |
| Jun 11, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.29% | - |
| Jun 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% | - |
| Jun 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.07% | - |
| Jun 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.19% | - |
| Jun 5, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.94% | - |
| Jun 4, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | -0.77% | 1,380 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | 300 |
| Jun 2, 2026 | 7.97 | 7.97 | 7.78 | 7.78 | 7.78 | -3.71% | 300 |
| Jun 1, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | 1.64% | 350 |
| May 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.05% | - |
| May 28, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 7.87 | -1.40% | - |
| May 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 7.98 | -2.50% | - |
| May 26, 2026 | 8.63 | 8.81 | 8.63 | 8.81 | 8.18 | 2.44% | 1,140 |
| May 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.99 | -0.35% | - |
| May 22, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.02 | 1.29% | - |
| May 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 7.91 | -1.27% | - |
| May 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.02 | -0.12% | - |
| May 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.03 | 1.77% | - |
| May 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 7.89 | 2.29% | - |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.71 | -2.24% | - |
| May 14, 2026 | 8.47 | 8.49 | 8.47 | 8.49 | 7.89 | 0.47% | 240 |
| May 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 7.85 | -0.35% | 67 |
| May 12, 2026 | 8.14 | 8.48 | 8.14 | 8.48 | 7.88 | 3.16% | 190 |
| May 11, 2026 | 8.44 | 8.44 | 8.22 | 8.22 | 7.64 | -2.03% | 290 |