P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 497.80
-3.70 (-0.74%)
Nov 12, 2025, 4:25 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 498.40 | 502.50 | 492.00 | 499.00 | 499.00 | -0.50% | 41,537 |
| Nov 11, 2025 | 497.00 | 501.50 | 496.60 | 501.50 | 501.50 | 0.82% | 45,285 |
| Nov 10, 2025 | 495.00 | 498.20 | 490.60 | 497.40 | 497.40 | 0.28% | 67,688 |
| Nov 7, 2025 | 496.20 | 498.80 | 494.20 | 496.00 | 496.00 | -0.16% | 79,824 |
| Nov 6, 2025 | 503.00 | 508.00 | 494.60 | 496.80 | 496.80 | -0.74% | 103,975 |
| Nov 5, 2025 | 488.80 | 505.00 | 488.80 | 500.50 | 500.50 | 3.15% | 205,448 |
| Nov 4, 2025 | 463.60 | 499.80 | 462.20 | 485.20 | 485.20 | 4.34% | 359,136 |
| Nov 3, 2025 | 464.20 | 465.80 | 460.00 | 465.00 | 465.00 | 0.09% | 84,743 |
| Oct 31, 2025 | 469.20 | 471.00 | 464.00 | 464.60 | 464.60 | -0.13% | 84,611 |
| Oct 30, 2025 | 477.00 | 477.00 | 465.20 | 465.20 | 465.20 | -2.92% | 86,408 |
| Oct 29, 2025 | 478.00 | 484.20 | 475.20 | 479.20 | 479.20 | 0.08% | 96,686 |
| Oct 28, 2025 | 488.00 | 488.00 | 478.00 | 478.80 | 478.80 | -1.48% | 62,376 |
| Oct 27, 2025 | 488.00 | 488.00 | 481.60 | 486.00 | 486.00 | -0.45% | 47,535 |
| Oct 24, 2025 | 485.00 | 488.20 | 478.60 | 488.20 | 488.20 | 0.87% | 86,981 |
| Oct 23, 2025 | 479.20 | 484.00 | 479.00 | 484.00 | 484.00 | 0.54% | 73,348 |
| Oct 22, 2025 | 485.00 | 485.40 | 480.00 | 481.40 | 481.40 | -1.11% | 104,541 |
| Oct 21, 2025 | 491.60 | 494.00 | 484.40 | 486.80 | 486.80 | -1.02% | 56,322 |
| Oct 20, 2025 | 481.20 | 491.80 | 481.20 | 491.80 | 491.80 | 2.29% | 125,390 |
| Oct 17, 2025 | 482.00 | 483.60 | 471.60 | 480.80 | 480.80 | -0.46% | 125,736 |
| Oct 16, 2025 | 477.40 | 483.00 | 474.40 | 483.00 | 483.00 | 1.09% | 79,816 |
| Oct 15, 2025 | 468.40 | 478.80 | 465.00 | 477.80 | 477.80 | 2.27% | 114,864 |
| Oct 14, 2025 | 475.60 | 475.60 | 467.20 | 467.20 | 467.20 | -2.34% | 100,272 |
| Oct 13, 2025 | 478.40 | 486.80 | 475.40 | 478.40 | 478.40 | 0.59% | 137,982 |
| Oct 10, 2025 | 479.00 | 486.40 | 473.60 | 475.60 | 475.60 | -1.12% | 122,359 |
| Oct 9, 2025 | 474.00 | 486.60 | 473.80 | 481.00 | 481.00 | 1.91% | 135,648 |
| Oct 8, 2025 | 470.80 | 474.20 | 467.60 | 472.00 | 472.00 | 0.51% | 94,755 |
| Oct 7, 2025 | 464.20 | 471.80 | 462.00 | 469.60 | 469.60 | 0.95% | 114,470 |
| Oct 6, 2025 | 470.00 | 474.00 | 464.00 | 465.20 | 465.20 | - | 124,336 |
| Oct 3, 2025 | 450.00 | 465.20 | 449.60 | 465.20 | 465.20 | 1.88% | 110,794 |
| Oct 2, 2025 | 471.20 | 473.60 | 456.60 | 456.60 | 456.60 | -2.89% | 93,788 |
| Oct 1, 2025 | 453.20 | 474.80 | 453.20 | 470.20 | 470.20 | 2.80% | 131,474 |
| Sep 30, 2025 | 465.40 | 469.60 | 450.40 | 457.40 | 457.40 | -1.93% | 238,280 |
| Sep 29, 2025 | 469.80 | 471.00 | 463.00 | 466.40 | 466.40 | -0.77% | 118,817 |
| Sep 26, 2025 | 471.60 | 472.80 | 465.40 | 470.00 | 470.00 | -0.76% | 139,176 |
| Sep 25, 2025 | 479.40 | 480.40 | 470.60 | 473.60 | 473.60 | -1.62% | 172,589 |
| Sep 24, 2025 | 486.00 | 486.80 | 478.20 | 481.40 | 481.40 | -0.82% | 153,253 |
| Sep 23, 2025 | 486.00 | 495.40 | 484.40 | 485.40 | 485.40 | -0.21% | 232,410 |
| Sep 22, 2025 | 484.80 | 491.60 | 483.00 | 486.40 | 486.40 | 1.16% | 213,654 |
| Sep 19, 2025 | 484.40 | 494.80 | 477.40 | 480.80 | 480.80 | -0.54% | 751,180 |
| Sep 18, 2025 | 485.00 | 491.00 | 482.00 | 483.40 | 483.40 | -0.04% | 152,166 |
| Sep 17, 2025 | 476.20 | 484.80 | 475.20 | 483.60 | 483.60 | 1.81% | 161,847 |
| Sep 16, 2025 | 482.80 | 483.40 | 475.00 | 475.00 | 475.00 | -1.25% | 223,007 |
| Sep 15, 2025 | 467.00 | 483.60 | 467.00 | 481.00 | 481.00 | 3.44% | 264,539 |
| Sep 12, 2025 | 462.00 | 465.40 | 457.00 | 465.00 | 465.00 | 0.78% | 242,667 |
| Sep 11, 2025 | 452.00 | 462.80 | 449.80 | 461.40 | 461.40 | 2.58% | 154,087 |
| Sep 10, 2025 | 434.80 | 451.80 | 428.60 | 449.80 | 449.80 | 3.50% | 112,871 |
| Sep 9, 2025 | 437.00 | 438.00 | 429.60 | 434.60 | 434.60 | -0.46% | 99,069 |
| Sep 8, 2025 | 427.80 | 439.80 | 424.40 | 436.60 | 436.60 | 2.63% | 83,038 |
| Sep 5, 2025 | 426.60 | 428.20 | 423.40 | 425.40 | 425.40 | -0.28% | 98,682 |
| Sep 4, 2025 | 428.20 | 436.40 | 424.20 | 426.60 | 426.60 | -0.37% | 94,246 |