Grieg Seafood ASA (LON:0GW8)
London · Delayed Price · Currency is GBP · Price in NOK 73.57
-1.13 (-1.52%)
At close: Dec 11, 2025
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 71.28 | 71.65 | 70.70 | 71.50 | 71.50 | 1.33% | 94,101 |
| Nov 25, 2025 | 70.95 | 71.75 | 70.45 | 70.56 | 70.56 | 1.20% | 51,365 |
| Nov 24, 2025 | 69.58 | 71.75 | 69.73 | 69.73 | 69.73 | 2.71% | 105,065 |
| Nov 21, 2025 | 68.15 | 68.85 | 67.30 | 67.89 | 67.89 | -1.18% | 12,101 |
| Nov 20, 2025 | 69.58 | 69.00 | 68.60 | 68.70 | 68.70 | -0.43% | 1,704 |
| Nov 19, 2025 | 67.58 | 69.05 | 68.50 | 69.00 | 69.00 | 3.04% | 8,781 |
| Nov 18, 2025 | 67.38 | 67.40 | 66.63 | 66.96 | 66.96 | -2.60% | 13,530 |
| Nov 17, 2025 | 69.33 | 69.00 | 68.15 | 68.75 | 68.75 | -0.38% | 9,749 |
| Nov 14, 2025 | 71.88 | 70.85 | 69.01 | 69.01 | 69.01 | -2.69% | 10,736 |
| Nov 13, 2025 | 68.80 | 72.48 | 68.65 | 70.92 | 70.92 | 6.09% | 15,562 |
| Nov 12, 2025 | 66.30 | 66.85 | 65.78 | 66.85 | 66.85 | 0.83% | 5,286 |
| Nov 11, 2025 | 67.18 | 66.90 | 66.30 | 66.30 | 66.30 | -0.82% | 2,599 |
| Nov 10, 2025 | 66.45 | 66.85 | 66.60 | 66.85 | 66.85 | 0.45% | 1,893 |
| Nov 7, 2025 | 66.75 | 67.00 | 66.40 | 66.55 | 66.55 | -0.34% | 717 |
| Nov 6, 2025 | 67.18 | 67.05 | 66.50 | 66.78 | 66.78 | -1.10% | 5,637 |
| Nov 5, 2025 | 67.18 | 67.87 | 67.40 | 67.53 | 67.53 | 0.24% | 3,260 |
| Nov 4, 2025 | 66.75 | 67.50 | 67.00 | 67.36 | 67.36 | 0.11% | 6,161 |
| Nov 3, 2025 | 67.78 | 68.10 | 67.18 | 67.29 | 67.29 | -0.68% | 3,101 |
| Oct 31, 2025 | 68.50 | 68.03 | 67.70 | 67.75 | 67.75 | -0.84% | 3,704 |
| Oct 30, 2025 | 68.80 | 68.33 | 68.00 | 68.33 | 68.33 | -1.34% | 5,068 |
| Oct 29, 2025 | 69.03 | 69.25 | 68.80 | 69.25 | 69.25 | 0.63% | 19,923 |
| Oct 28, 2025 | 69.58 | 69.55 | 68.65 | 68.82 | 68.82 | -0.77% | 5,779 |
| Oct 27, 2025 | 70.55 | 69.73 | 69.34 | 69.35 | 69.35 | -1.53% | 3,218 |
| Oct 24, 2025 | 71.03 | 70.78 | 69.60 | 70.43 | 70.43 | -0.18% | 16,123 |
| Oct 23, 2025 | 71.63 | 71.18 | 70.50 | 70.55 | 70.55 | -0.89% | 10,162 |
| Oct 22, 2025 | 70.50 | 71.50 | 71.18 | 71.18 | 71.18 | -1.10% | 3,869 |
| Oct 21, 2025 | 72.95 | 72.93 | 71.00 | 71.98 | 71.98 | -2.04% | 2,933 |
| Oct 20, 2025 | 73.73 | 74.20 | 73.30 | 73.48 | 73.48 | 0.37% | 9,135 |
| Oct 17, 2025 | 73.33 | 73.90 | 72.40 | 73.21 | 73.21 | -0.53% | 48,755 |
| Oct 16, 2025 | 70.45 | 73.88 | 70.73 | 73.60 | 73.60 | 4.48% | 57,428 |
| Oct 15, 2025 | 69.68 | 70.80 | 69.63 | 70.44 | 70.44 | 0.85% | 2,737 |
| Oct 14, 2025 | 70.25 | 70.00 | 69.18 | 69.85 | 69.85 | -0.36% | 6,900 |
| Oct 13, 2025 | 68.50 | 70.50 | 68.15 | 70.10 | 70.10 | 1.23% | 38,610 |
| Oct 10, 2025 | 67.53 | 70.10 | 67.75 | 69.25 | 69.25 | 2.47% | 21,023 |
| Oct 9, 2025 | 68.05 | 67.80 | 67.35 | 67.58 | 67.58 | 0.63% | 11,046 |
| Oct 8, 2025 | 70.50 | 70.22 | 67.15 | 67.15 | 67.15 | -3.82% | 13,101 |
| Oct 7, 2025 | 69.28 | 70.00 | 68.85 | 69.82 | 69.82 | -0.09% | 6,563 |
| Oct 6, 2025 | 69.68 | 70.16 | 69.40 | 69.88 | 69.88 | 1.10% | 20,993 |
| Oct 3, 2025 | 68.35 | 69.30 | 67.80 | 69.13 | 69.12 | 1.27% | 18,068 |