Austevoll Seafood ASA (FRA:Z85)
Germany · Delayed Price · Currency is EUR 7.80
+0.02 (0.26%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:Z85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 8.23 | 8.39 | 8.23 | 8.39 | 7.79 | -0.12% | 164 |
| May 7, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 7.80 | -1.29% | 50 |
| May 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 7.90 | -0.93% | - |
| May 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 7.98 | 1.54% | - |
| May 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 7.86 | -1.05% | - |
| Apr 30, 2026 | 8.36 | 8.55 | 8.36 | 8.55 | 7.94 | 1.79% | 300 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.80 | - | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.80 | -0.47% | - |
| Apr 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 7.84 | -0.94% | - |
| Apr 24, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 7.91 | -0.93% | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.99 | 0.58% | - |
| Apr 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 7.94 | -0.93% | - |
| Apr 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.02 | -0.35% | - |
| Apr 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.04 | -1.93% | - |
| Apr 17, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.20 | - | - |
| Apr 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.20 | -1.45% | - |
| Apr 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.32 | -2.40% | - |
| Apr 14, 2026 | 8.99 | 9.18 | 8.99 | 9.18 | 8.53 | 0.66% | 1,100 |
| Apr 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.47 | -1.62% | - |
| Apr 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.61 | -1.38% | - |
| Apr 9, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 8.73 | 0.97% | 800 |
| Apr 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.65 | 1.53% | - |
| Apr 7, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 8.52 | 0.11% | - |
| Apr 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.51 | 0.66% | - |
| Apr 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.45 | 1.56% | - |
| Mar 31, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.32 | 1.47% | - |
| Mar 30, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.20 | -2.86% | - |
| Mar 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.44 | 2.36% | - |
| Mar 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.25 | 1.49% | - |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.13 | 2.58% | - |
| Mar 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 7.92 | -4.37% | - |
| Mar 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.29 | -4.09% | - |
| Mar 20, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 8.64 | 0.32% | 100 |