Mowi ASA (LON:0OAW)
London · Delayed Price · Currency is GBP · Price in NOK 229.60
+2.00 (0.88%)
At close: Feb 11, 2026
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 226.30 | 230.60 | 224.80 | 229.60 | 229.60 | 0.88% | 588,733 |
| Feb 10, 2026 | 227.60 | 227.80 | 224.00 | 227.60 | 227.60 | 0.22% | 169,425 |
| Feb 9, 2026 | 228.10 | 229.40 | 226.50 | 227.10 | 227.10 | 0.15% | 300,665 |
| Feb 6, 2026 | 225.10 | 228.40 | 224.90 | 226.77 | 226.77 | -0.32% | 90,846 |
| Feb 5, 2026 | 226.50 | 229.30 | 225.40 | 227.50 | 227.50 | 1.17% | 215,801 |
| Feb 4, 2026 | 226.30 | 227.00 | 223.70 | 224.86 | 224.86 | 0.46% | 1,231,274 |
| Feb 3, 2026 | 220.30 | 225.20 | 220.80 | 223.84 | 223.84 | 2.00% | 215,569 |
| Feb 2, 2026 | 220.30 | 220.70 | 217.70 | 219.44 | 219.44 | -0.63% | 103,565 |
| Jan 30, 2026 | 220.00 | 221.80 | 219.60 | 220.83 | 220.83 | -0.28% | 97,077 |
| Jan 29, 2026 | 215.80 | 222.60 | 217.00 | 221.45 | 221.45 | 2.61% | 291,464 |
| Jan 28, 2026 | 215.50 | 217.20 | 214.40 | 215.81 | 215.81 | 0.33% | 102,172 |
| Jan 27, 2026 | 213.80 | 217.40 | 210.40 | 215.09 | 215.09 | 1.65% | 194,015 |
| Jan 26, 2026 | 211.40 | 213.20 | 209.80 | 211.60 | 211.60 | 0.27% | 57,406 |
| Jan 23, 2026 | 213.30 | 213.10 | 209.50 | 211.04 | 211.04 | -2.28% | 133,687 |
| Jan 22, 2026 | 217.40 | 218.40 | 214.40 | 215.97 | 215.97 | 1.62% | 251,485 |
| Jan 21, 2026 | 216.60 | 217.00 | 211.20 | 212.52 | 212.52 | -3.83% | 1,026,686 |
| Jan 20, 2026 | 219.20 | 221.80 | 218.40 | 220.98 | 220.97 | 0.96% | 65,259 |
| Jan 19, 2026 | 219.60 | 221.20 | 218.00 | 218.87 | 218.87 | -1.84% | 226,956 |
| Jan 16, 2026 | 228.90 | 229.60 | 221.80 | 222.97 | 222.97 | -2.94% | 148,886 |
| Jan 15, 2026 | 223.70 | 232.20 | 224.40 | 229.73 | 229.73 | 2.74% | 56,335 |
| Jan 14, 2026 | 232.00 | 230.00 | 222.60 | 223.60 | 223.60 | -2.99% | 44,261 |
| Jan 13, 2026 | 232.60 | 232.60 | 229.50 | 230.48 | 230.48 | -0.72% | 403,663 |
| Jan 12, 2026 | 231.60 | 232.50 | 231.00 | 232.17 | 232.17 | 0.23% | 93,266 |
| Jan 9, 2026 | 232.50 | 234.30 | 231.40 | 231.63 | 231.63 | -0.75% | 25,444 |
| Jan 8, 2026 | 234.50 | 234.20 | 232.00 | 233.38 | 233.38 | 0.10% | 97,622 |
| Jan 7, 2026 | 234.90 | 235.00 | 232.20 | 233.14 | 233.14 | -0.96% | 202,408 |
| Jan 6, 2026 | 240.80 | 240.40 | 232.40 | 235.41 | 235.41 | -2.46% | 142,906 |
| Jan 5, 2026 | 245.10 | 245.20 | 240.00 | 241.35 | 241.35 | -1.17% | 557,056 |
| Jan 2, 2026 | 243.00 | 245.60 | 242.00 | 244.20 | 244.20 | 0.54% | 22,640 |
| Dec 31, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -0.02% | - |
| Dec 30, 2025 | 243.20 | 243.60 | 242.00 | 242.96 | 242.96 | 0.29% | 14,181 |
| Dec 29, 2025 | 243.70 | 243.40 | 241.80 | 242.26 | 242.26 | 0.94% | 75,621 |
| Dec 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.66% | - |
| Dec 23, 2025 | 242.40 | 243.20 | 240.20 | 241.60 | 241.60 | -0.32% | 38,000 |
| Dec 22, 2025 | 234.60 | 243.70 | 241.20 | 242.37 | 242.37 | 0.06% | 36,249 |
| Dec 19, 2025 | 237.40 | 243.60 | 239.60 | 242.22 | 242.22 | 1.62% | 295,441 |
| Dec 18, 2025 | 239.00 | 239.40 | 237.80 | 238.37 | 238.37 | -0.56% | 23,253 |
| Dec 17, 2025 | 234.00 | 240.40 | 238.60 | 239.72 | 239.72 | 1.11% | 99,647 |
| Dec 16, 2025 | 235.60 | 238.20 | 235.00 | 237.10 | 237.10 | 0.41% | 20,429 |
| Dec 15, 2025 | 232.50 | 236.80 | 231.60 | 236.13 | 236.13 | 1.22% | 1,999,768 |
| Dec 12, 2025 | 233.90 | 235.40 | 233.00 | 233.28 | 233.28 | -0.82% | 131,902 |
| Dec 11, 2025 | 235.50 | 235.40 | 233.20 | 235.21 | 235.21 | 0.12% | 294,463 |
| Dec 10, 2025 | 236.00 | 236.80 | 233.00 | 234.93 | 234.93 | -0.56% | 50,750 |
| Dec 9, 2025 | 238.00 | 237.80 | 235.80 | 236.25 | 236.25 | -0.26% | 90,043 |
| Dec 8, 2025 | 236.40 | 237.60 | 235.60 | 236.87 | 236.86 | -0.01% | 59,355 |
| Dec 5, 2025 | 234.60 | 237.30 | 235.00 | 236.90 | 236.90 | 0.61% | 287,618 |
| Dec 4, 2025 | 230.90 | 236.80 | 232.20 | 235.48 | 235.47 | 1.20% | 1,734,250 |
| Dec 3, 2025 | 229.70 | 233.80 | 228.80 | 232.67 | 232.67 | 1.65% | 100,197 |
| Dec 2, 2025 | 228.30 | 230.00 | 227.90 | 228.89 | 228.89 | 1.12% | 1,439,041 |
| Dec 1, 2025 | 229.50 | 229.60 | 225.70 | 226.35 | 226.35 | -1.59% | 1,192,607 |