Mowi ASA (LON:0OAW)
London · Delayed Price · Currency is GBP · Price in NOK 203.28
+2.38 (1.18%)
At close: Aug 12, 2025
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 204.40 | 205.20 | 202.90 | 203.28 | 203.28 | 1.18% | 81,901 |
| Aug 11, 2025 | 203.25 | 204.30 | 200.40 | 200.90 | 200.90 | -1.03% | 219,380 |
| Aug 8, 2025 | 200.10 | 203.60 | 200.60 | 203.00 | 203.00 | 1.65% | 107,550 |
| Aug 7, 2025 | 194.65 | 199.80 | 195.95 | 199.70 | 199.70 | 2.11% | 26,212 |
| Aug 6, 2025 | 195.50 | 197.70 | 194.20 | 195.58 | 195.58 | 0.77% | 128,901 |
| Aug 5, 2025 | 193.65 | 195.01 | 192.70 | 194.07 | 194.07 | 0.53% | 111,773 |
| Aug 4, 2025 | 192.00 | 195.20 | 192.20 | 193.04 | 193.04 | 0.96% | 39,026 |
| Aug 1, 2025 | 192.35 | 192.60 | 191.00 | 191.20 | 191.20 | -1.11% | 41,296 |
| Jul 31, 2025 | 191.10 | 193.80 | 191.20 | 193.35 | 193.35 | 0.56% | 22,117 |
| Jul 30, 2025 | 194.05 | 195.10 | 191.50 | 192.28 | 192.28 | -0.22% | 476,859 |
| Jul 29, 2025 | 196.70 | 195.40 | 191.45 | 192.70 | 192.70 | -2.51% | 279,123 |
| Jul 28, 2025 | 198.30 | 199.40 | 196.60 | 197.66 | 197.66 | -0.09% | 110,918 |
| Jul 25, 2025 | 200.10 | 200.20 | 196.75 | 197.83 | 197.83 | -1.37% | 106,014 |
| Jul 24, 2025 | 197.40 | 201.40 | 197.00 | 200.57 | 200.57 | 2.14% | 101,600 |
| Jul 23, 2025 | 196.55 | 196.90 | 195.40 | 196.37 | 196.37 | 0.43% | 39,035 |
| Jul 22, 2025 | 194.20 | 196.10 | 194.10 | 195.53 | 195.53 | 0.27% | 34,366 |
| Jul 21, 2025 | 193.20 | 195.00 | 192.90 | 195.00 | 195.00 | 0.98% | 20,702 |
| Jul 18, 2025 | 197.55 | 197.70 | 192.65 | 193.11 | 193.11 | -2.23% | 40,814 |
| Jul 17, 2025 | 197.25 | 198.70 | 196.20 | 197.51 | 197.51 | 0.30% | 89,429 |
| Jul 16, 2025 | 199.70 | 199.25 | 195.50 | 196.92 | 196.92 | -2.67% | 200,135 |
| Jul 15, 2025 | 202.40 | 204.10 | 199.85 | 202.32 | 202.32 | 5.11% | 138,402 |
| Jul 14, 2025 | 189.35 | 193.10 | 189.10 | 192.49 | 192.49 | 1.29% | 114,804 |
| Jul 11, 2025 | 187.35 | 191.10 | 188.30 | 190.04 | 190.04 | 0.64% | 336,011 |
| Jul 10, 2025 | 189.15 | 190.60 | 188.10 | 188.83 | 188.83 | -1.93% | 304,906 |
| Jul 9, 2025 | 192.20 | 192.70 | 191.50 | 192.54 | 192.54 | 0.84% | 144,016 |
| Jul 8, 2025 | 189.75 | 191.80 | 189.10 | 190.94 | 190.94 | -0.50% | 457,121 |
| Jul 7, 2025 | 194.30 | 194.40 | 190.70 | 191.90 | 191.90 | -1.36% | 56,126 |
| Jul 4, 2025 | 194.80 | 195.70 | 193.75 | 194.55 | 194.55 | -0.67% | 92,483 |
| Jul 3, 2025 | 198.60 | 199.00 | 194.75 | 195.86 | 195.86 | -1.58% | 31,304 |
| Jul 2, 2025 | 193.85 | 200.10 | 194.40 | 199.00 | 199.00 | 2.95% | 154,753 |
| Jul 1, 2025 | 195.00 | 194.90 | 192.10 | 193.30 | 193.30 | -0.27% | 360,762 |
| Jun 30, 2025 | 192.90 | 194.60 | 192.20 | 193.82 | 193.82 | 0.46% | 313,644 |
| Jun 27, 2025 | 191.15 | 194.70 | 191.55 | 192.93 | 192.93 | 1.40% | 118,234 |
| Jun 26, 2025 | 190.40 | 191.00 | 189.30 | 190.27 | 190.27 | -0.01% | 177,368 |
| Jun 25, 2025 | 191.65 | 191.70 | 190.15 | 190.30 | 190.30 | -0.49% | 123,681 |
| Jun 24, 2025 | 191.75 | 192.75 | 190.00 | 191.23 | 191.23 | 1.35% | 671,495 |
| Jun 23, 2025 | 189.10 | 189.60 | 186.70 | 188.69 | 188.69 | -0.64% | 150,923 |
| Jun 20, 2025 | 187.70 | 191.00 | 187.50 | 189.90 | 189.90 | 1.26% | 55,573 |
| Jun 19, 2025 | 184.40 | 188.50 | 184.20 | 187.53 | 187.53 | 1.72% | 166,512 |
| Jun 18, 2025 | 186.80 | 186.90 | 182.90 | 184.35 | 184.35 | -1.69% | 130,274 |
| Jun 17, 2025 | 187.70 | 189.00 | 186.80 | 187.52 | 187.52 | -0.44% | 68,927 |
| Jun 16, 2025 | 188.40 | 188.90 | 186.80 | 188.34 | 188.34 | -0.10% | 52,804 |
| Jun 13, 2025 | 188.30 | 188.90 | 187.50 | 188.53 | 188.53 | -0.62% | 45,828 |
| Jun 12, 2025 | 192.30 | 191.65 | 188.80 | 189.70 | 189.70 | -1.03% | 138,750 |
| Jun 11, 2025 | 193.00 | 193.10 | 191.00 | 191.68 | 191.68 | -0.22% | 108,348 |
| Jun 10, 2025 | 191.40 | 194.00 | 191.20 | 192.11 | 192.11 | 0.26% | 96,571 |
| Jun 6, 2025 | 190.00 | 193.20 | 188.00 | 191.62 | 191.62 | 2.30% | 51,032 |
| Jun 5, 2025 | 186.80 | 187.90 | 186.15 | 187.31 | 187.31 | -0.54% | 72,089 |
| Jun 4, 2025 | 185.00 | 189.60 | 185.60 | 188.32 | 188.32 | 1.30% | 70,165 |
| Jun 3, 2025 | 188.15 | 188.90 | 185.40 | 185.90 | 185.90 | -0.55% | 1,325,272 |