Austevoll Seafood ASA (FRA:Z85)
Germany · Delayed Price · Currency is EUR 7.69
+0.09 (1.18%)
At close: Sep 18, 2026
FRA:Z85 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.18% | - |
| Sep 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Sep 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.66% | - |
| Sep 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.89% | - |
| Sep 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% | - |
| Sep 11, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.39% | - |
| Sep 10, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.28% | - |
| Sep 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.43% | - |
| Sep 8, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% | - |
| Sep 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Sep 4, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.02% | - |
| Sep 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | - |
| Sep 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.07% | - |
| Aug 31, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% | - |
| Aug 28, 2026 | 8.15 | 8.31 | 8.15 | 8.31 | 8.31 | 1.59% | 4,000 |
| Aug 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.87% | - |
| Aug 26, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.52% | - |
| 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% | - |