Grieg Seafood ASA (LON:0GW8)
London · Delayed Price · Currency is GBP · Price in NOK 72.60
-0.61 (-0.83%)
At close: Feb 9, 2026
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 72.70 | 72.95 | 72.40 | 73.23 | 73.23 | 0.03% | 16,078 |
| Feb 6, 2026 | 74.10 | 73.40 | 72.60 | 73.21 | 73.21 | -1.54% | 55,181 |
| Feb 5, 2026 | 73.78 | 74.78 | 73.80 | 74.35 | 74.35 | 0.97% | 4,799 |
| Feb 4, 2026 | 73.33 | 74.65 | 73.20 | 73.64 | 73.64 | 0.98% | 7,871 |
| Feb 3, 2026 | 73.33 | 73.75 | 72.13 | 72.92 | 72.92 | 0.15% | 23,320 |
| Feb 2, 2026 | 73.53 | 73.45 | 72.55 | 72.81 | 72.81 | -2.20% | 6,534 |
| Jan 30, 2026 | 73.48 | 74.70 | 74.12 | 74.45 | 74.45 | 2.96% | 2,452 |
| Jan 29, 2026 | 71.68 | 74.30 | 71.80 | 72.31 | 72.31 | 1.21% | 33,940 |
| Jan 28, 2026 | 70.70 | 71.45 | 70.75 | 71.45 | 71.45 | 1.06% | 14,465 |
| Jan 27, 2026 | 69.73 | 70.75 | 69.45 | 70.70 | 70.70 | 1.90% | 8,500 |
| Jan 26, 2026 | 69.83 | 69.60 | 68.95 | 69.38 | 69.38 | -0.56% | 4,071 |
| Jan 23, 2026 | 71.13 | 70.20 | 69.35 | 69.77 | 69.77 | -1.38% | 11,728 |
| Jan 22, 2026 | 71.53 | 71.24 | 70.35 | 70.75 | 70.75 | 1.64% | 18,344 |
| Jan 21, 2026 | 70.15 | 69.90 | 69.20 | 69.61 | 69.60 | -0.29% | 8,664 |
| Jan 20, 2026 | 70.40 | 70.19 | 69.53 | 69.81 | 69.81 | -0.11% | 83,558 |
| Jan 19, 2026 | 68.90 | 70.35 | 69.70 | 69.89 | 69.89 | -3.47% | 13,267 |
| Jan 16, 2026 | 73.23 | 72.75 | 72.30 | 72.40 | 72.40 | -0.79% | 6,106 |
| Jan 15, 2026 | 73.28 | 73.43 | 72.70 | 72.98 | 72.98 | 0.13% | 63,878 |
| Jan 14, 2026 | 73.88 | 74.15 | 72.40 | 72.89 | 72.89 | -1.30% | 35,523 |
| Jan 13, 2026 | 74.20 | 74.15 | 73.60 | 73.85 | 73.85 | 0.20% | 7,607 |
| Jan 12, 2026 | 74.10 | 73.95 | 73.50 | 73.70 | 73.70 | -0.07% | 4,524 |
| Jan 9, 2026 | 74.10 | 74.50 | 73.75 | 73.75 | 73.75 | -0.13% | 3,242 |
| Jan 8, 2026 | 73.88 | 75.39 | 73.65 | 73.85 | 73.85 | 0.20% | 7,208 |
| Jan 7, 2026 | 75.63 | 73.76 | 73.65 | 73.70 | 73.70 | -0.20% | 3,415 |
| Jan 6, 2026 | 75.38 | 74.95 | 73.85 | 73.85 | 73.85 | -1.72% | 6,949 |
| Jan 5, 2026 | 77.03 | 76.20 | 74.80 | 75.15 | 75.15 | -1.96% | 8,626 |
| Jan 2, 2026 | 78.25 | 77.95 | 76.65 | 76.65 | 76.65 | -1.38% | 8,206 |
| Dec 31, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.53% | - |
| Dec 30, 2025 | 77.58 | 78.25 | 77.29 | 77.32 | 77.32 | 0.23% | 27,092 |
| Dec 29, 2025 | 75.78 | 77.40 | 75.95 | 77.14 | 77.14 | 4.10% | 13,193 |
| Dec 24, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -2.05% | - |
| Dec 23, 2025 | 75.53 | 76.00 | 75.00 | 75.65 | 75.65 | -0.26% | 18,130 |
| Dec 22, 2025 | 76.05 | 75.85 | 75.38 | 75.85 | 75.85 | -0.13% | 1,307 |
| Dec 19, 2025 | 75.68 | 76.00 | 75.35 | 75.95 | 75.95 | 1.50% | 11,971 |
| Dec 18, 2025 | 74.65 | 75.15 | 74.45 | 74.83 | 74.83 | 0.04% | 3,025 |
| Dec 17, 2025 | 74.20 | 74.88 | 74.70 | 74.80 | 74.80 | 0.30% | 3,255 |
| Dec 16, 2025 | 73.58 | 75.00 | 73.78 | 74.58 | 74.58 | 1.05% | 2,568 |
| Dec 15, 2025 | 72.75 | 73.95 | 73.03 | 73.80 | 73.80 | 1.90% | 1,611 |
| Dec 12, 2025 | 73.38 | 72.85 | 72.20 | 72.43 | 72.43 | -1.55% | 9,051 |
| Dec 11, 2025 | 76.35 | 74.10 | 73.40 | 73.57 | 73.57 | -1.52% | 9,834 |
| Dec 10, 2025 | 75.73 | 76.00 | 74.70 | 74.70 | 74.70 | -0.70% | 8,808 |
| Dec 9, 2025 | 75.73 | 75.78 | 75.13 | 75.23 | 75.23 | 0.45% | 80,399 |
| Dec 8, 2025 | 74.25 | 75.00 | 74.00 | 74.89 | 74.89 | 2.95% | 34,740 |
| Dec 5, 2025 | 73.23 | 73.38 | 72.70 | 72.74 | 72.74 | 0.29% | 8,016 |
| Dec 4, 2025 | 71.83 | 73.10 | 71.20 | 72.53 | 72.53 | 1.37% | 2,802 |
| Dec 3, 2025 | 71.43 | 72.08 | 71.52 | 71.55 | 71.55 | 0.42% | 5,265 |
| Dec 2, 2025 | 69.73 | 71.40 | 70.40 | 71.25 | 71.25 | 1.68% | 55,070 |
| Dec 1, 2025 | 71.68 | 71.30 | 69.70 | 70.08 | 70.08 | -2.81% | 15,676 |
| Nov 28, 2025 | 72.10 | 72.10 | 71.73 | 72.10 | 72.10 | 0.36% | 7,298 |
| Nov 27, 2025 | 71.53 | 72.05 | 71.60 | 71.84 | 71.84 | 0.48% | 13,477 |