Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
209.90
-1.53 (-0.72%)
Aug 27, 2026, 11:39 AM EDT

LON:0OAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2026213.60210.80208.30209.39207.09-0.96%18,279
Aug 26, 2026206.90213.20207.00211.43209.111.83%141,700
Aug 25, 2026204.50208.30206.00207.64205.360.98%126,117
Aug 24, 2026201.70206.20204.40205.61203.361.14%178,968
Aug 21, 2026196.10204.40199.00203.30201.072.39%151,312
Aug 20, 2026200.00201.20196.30198.55196.380.13%135,642
Aug 19, 2026197.60198.30195.50198.30196.13-0.60%947,270
Aug 18, 2026202.70199.70196.70199.50197.31-0.32%98,169
Aug 17, 2026202.00201.20199.00200.14197.95-1.14%163,216
Aug 14, 2026204.05204.50201.80202.45200.23-0.21%77,861
Aug 13, 2026203.45205.00201.70202.88200.65-1.46%252,924
Aug 12, 2026200.00207.40204.00205.88203.622.03%65,268
Aug 11, 2026198.55202.50198.40201.77199.561.53%41,072
Aug 10, 2026198.00200.20197.90198.73196.55-0.61%75,610
Aug 7, 2026197.80200.90197.40199.95197.760.40%29,862
Aug 6, 2026198.00201.40197.80199.15196.970.80%50,561
Aug 5, 2026200.20200.40196.80197.57195.40-1.81%17,180
Aug 4, 2026205.90204.70201.20201.20199.00-2.30%36,810
Aug 3, 2026202.85206.40202.00205.94203.681.65%95,645
Jul 31, 2026203.45203.70201.40202.61200.39-0.87%135,037
Jul 30, 2026202.50205.20202.40204.38202.140.87%20,190
Jul 29, 2026204.40204.60201.40202.62200.40-0.22%38,151
Jul 28, 2026202.00204.20202.40203.07200.851.37%101,217
Jul 27, 2026199.10201.20199.00200.33198.130.95%61,943
Jul 24, 2026197.80201.40197.80198.44196.270.42%70,630
Jul 23, 2026198.45198.80196.80197.61195.45-0.61%137,100
Jul 22, 2026195.90199.80196.00198.82196.651.70%133,385
Jul 21, 2026198.55198.40194.60195.51193.37-1.33%218,755
Jul 20, 2026195.95199.20195.75198.14195.970.27%224,580
Jul 17, 2026195.00198.30196.40197.60195.430.05%106,002
Jul 16, 2026194.15198.30194.85197.51195.351.40%73,102
Jul 15, 2026189.20197.00194.00194.77192.643.91%104,503
Jul 14, 2026187.40189.70184.20187.44185.390.75%86,983
Jul 13, 2026184.75187.70184.40186.05184.011.06%62,126
Jul 10, 2026183.40185.50182.80184.10182.08-0.07%408,272
Jul 9, 2026185.60184.80183.40184.23182.21-0.85%23,052
Jul 8, 2026186.35188.10184.30185.80183.76-1.64%132,592
Jul 7, 2026186.20189.00186.50188.90186.830.87%36,039
Jul 6, 2026188.00189.00185.80187.28185.230.45%159,935
Jul 3, 2026186.35188.40185.40186.43184.39-0.07%94,263
Jul 2, 2026180.90187.40180.70186.57184.533.75%149,443
Jul 1, 2026185.00183.10179.60179.83177.85-1.63%287,174
Jun 30, 2026196.25187.75179.70182.80180.80-2.51%285,527
Jun 29, 2026194.05192.50185.80187.50185.44-3.20%88,817
Jun 26, 2026195.00195.00191.80193.70191.58-0.56%177,888
Jun 25, 2026196.80197.20194.55194.80192.67-1.17%28,619
Jun 24, 2026195.85197.10193.50197.10194.941.02%42,141
Jun 23, 2026195.25195.20192.50195.11192.970.37%449,729
Jun 22, 2026195.35195.20192.60194.40192.27-0.42%87,627
Jun 19, 2026195.40195.85194.10195.22193.081.21%59,887