Austevoll Seafood ASA (FRA:Z85)
Germany · Delayed Price · Currency is EUR 8.03
+0.12 (1.52%)
At close: Aug 26, 2026
FRA:Z85 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.62% | - |
| Aug 24, 2026 | 7.83 | 8.04 | 7.83 | 8.04 | 8.04 | 6.07% | 2,000 |
| Aug 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% | - |
| Aug 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.31% | - |
| Aug 19, 2026 | 7.71 | 7.71 | 7.58 | 7.64 | 7.64 | -2.30% | 400 |
| Aug 18, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.38% | - |
| Aug 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | - |
| Aug 14, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | - |
| Aug 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.13% | 500 |
| Aug 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.44% | - |
| Aug 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.43% | - |
| Aug 4, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.78% | - |
| Aug 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 75 |
| Jul 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Jul 30, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Jul 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% | - |
| Jul 28, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.92% | - |
| Jul 27, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.53% | - |
| Jul 24, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% | - |
| Jul 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% | - |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.13% | - |
| Jul 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.67% | - |
| Jul 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.40% | - |
| 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% | - |