Mowi ASA (LON:0OAW)
London · Delayed Price · Currency is GBP · Price in NOK 242.22
+3.85 (1.62%)
At close: Dec 19, 2025
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 229.10 | 230.90 | 229.00 | 230.00 | 230.00 | 2.59% | 120,846 |
| Nov 27, 2025 | 223.20 | 225.80 | 223.00 | 224.20 | 224.20 | 1.00% | 148,568 |
| Nov 26, 2025 | 220.10 | 223.40 | 220.00 | 221.99 | 221.99 | 0.90% | 211,785 |
| Nov 25, 2025 | 220.20 | 220.70 | 218.20 | 220.00 | 220.00 | 0.46% | 147,783 |
| Nov 24, 2025 | 216.00 | 220.00 | 217.30 | 219.00 | 219.00 | 0.54% | 1,072,968 |
| Nov 21, 2025 | 218.40 | 218.40 | 217.20 | 217.82 | 217.82 | -0.38% | 29,478 |
| Nov 20, 2025 | 219.10 | 220.00 | 217.20 | 218.66 | 218.66 | -0.52% | 1,182,759 |
| Nov 19, 2025 | 218.60 | 220.40 | 219.00 | 219.80 | 219.80 | 0.75% | 45,593 |
| Nov 18, 2025 | 218.80 | 219.60 | 216.60 | 218.17 | 218.17 | -0.88% | 1,055,863 |
| Nov 17, 2025 | 221.40 | 221.60 | 220.00 | 220.10 | 220.10 | -0.14% | 31,524 |
| Nov 14, 2025 | 221.00 | 221.60 | 219.40 | 220.40 | 220.40 | -1.47% | 5,157 |
| Nov 13, 2025 | 224.60 | 225.60 | 223.40 | 223.69 | 222.19 | 0.57% | 115,617 |
| Nov 12, 2025 | 223.90 | 233.20 | 221.70 | 222.43 | 220.94 | -0.83% | 380,750 |
| Nov 11, 2025 | 223.10 | 225.40 | 223.00 | 224.30 | 222.80 | 0.21% | 100,004 |
| Nov 10, 2025 | 224.10 | 225.80 | 221.80 | 223.83 | 222.33 | 0.19% | 92,859 |
| Nov 7, 2025 | 225.40 | 226.00 | 223.40 | 223.40 | 221.90 | -0.62% | 84,402 |
| Nov 6, 2025 | 226.70 | 227.60 | 223.40 | 224.80 | 223.29 | -0.51% | 267,419 |
| Nov 5, 2025 | 228.10 | 228.00 | 225.40 | 225.95 | 224.43 | 1.86% | 358,987 |
| Nov 4, 2025 | 220.00 | 223.20 | 218.60 | 221.82 | 220.33 | 0.31% | 66,131 |
| Nov 3, 2025 | 224.80 | 222.60 | 220.40 | 221.12 | 219.64 | -0.79% | 58,167 |
| Oct 31, 2025 | 224.30 | 224.80 | 222.40 | 222.89 | 221.40 | -0.70% | 657,326 |
| Oct 30, 2025 | 226.50 | 225.00 | 222.60 | 224.47 | 222.96 | -1.75% | 59,615 |
| Oct 29, 2025 | 226.60 | 229.00 | 226.80 | 228.47 | 226.94 | 0.38% | 18,504 |
| Oct 28, 2025 | 229.40 | 229.60 | 225.70 | 227.60 | 226.07 | -0.87% | 82,021 |
| Oct 27, 2025 | 229.90 | 230.00 | 228.60 | 229.59 | 228.05 | -0.01% | 14,947 |
| Oct 24, 2025 | 230.70 | 230.60 | 228.20 | 229.60 | 228.06 | -0.06% | 140,714 |
| Oct 23, 2025 | 229.40 | 230.60 | 227.90 | 229.75 | 228.20 | -0.16% | 162,320 |
| Oct 22, 2025 | 229.60 | 230.60 | 228.60 | 230.11 | 228.56 | 0.28% | 130,765 |
| Oct 21, 2025 | 230.90 | 232.00 | 228.70 | 229.45 | 227.92 | -0.76% | 55,965 |
| Oct 20, 2025 | 228.50 | 231.30 | 229.00 | 231.20 | 229.65 | 1.19% | 110,202 |
| Oct 17, 2025 | 227.60 | 229.20 | 225.00 | 228.48 | 226.95 | 0.43% | 220,581 |
| Oct 16, 2025 | 227.40 | 229.40 | 227.00 | 227.50 | 225.97 | 0.89% | 192,599 |
| Oct 15, 2025 | 224.10 | 227.20 | 222.80 | 225.50 | 223.99 | 1.39% | 88,592 |
| Oct 14, 2025 | 220.00 | 223.60 | 221.60 | 222.41 | 220.92 | -0.84% | 80,904 |
| Oct 13, 2025 | 222.10 | 224.60 | 221.00 | 224.28 | 222.78 | 1.72% | 55,426 |