P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 486.80
-5.00 (-1.02%)
Oct 21, 2025, 4:26 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 426.40 | 434.00 | 426.40 | 428.20 | 428.20 | -0.65% | 90,022 |
| Sep 2, 2025 | 437.40 | 446.20 | 430.00 | 431.00 | 431.00 | -1.19% | 113,876 |
| Sep 1, 2025 | 436.20 | 442.00 | 431.00 | 436.20 | 436.20 | - | 58,367 |
| Aug 29, 2025 | 415.40 | 442.60 | 414.40 | 436.20 | 436.20 | 5.21% | 214,005 |
| Aug 28, 2025 | 419.80 | 427.00 | 414.60 | 414.60 | 414.60 | -1.29% | 150,430 |
| Aug 27, 2025 | 425.80 | 431.60 | 419.40 | 420.00 | 420.00 | -2.33% | 163,793 |
| Aug 26, 2025 | 449.00 | 455.60 | 430.00 | 430.00 | 430.00 | -1.60% | 218,234 |
| Aug 25, 2025 | 436.80 | 438.80 | 434.20 | 437.00 | 437.00 | 0.28% | 58,367 |
| Aug 22, 2025 | 436.00 | 440.40 | 434.20 | 435.80 | 435.80 | -0.32% | 38,524 |
| Aug 21, 2025 | 429.80 | 440.20 | 429.80 | 437.20 | 437.20 | 1.82% | 59,387 |
| Aug 20, 2025 | 426.00 | 430.00 | 421.00 | 429.40 | 429.40 | 0.99% | 69,115 |
| Aug 19, 2025 | 422.00 | 431.80 | 421.20 | 425.20 | 425.20 | 0.47% | 129,421 |
| Aug 18, 2025 | 428.00 | 435.00 | 421.80 | 423.20 | 423.20 | -1.58% | 78,825 |
| Aug 15, 2025 | 435.80 | 438.60 | 430.00 | 430.00 | 430.00 | -0.46% | 376,949 |
| Aug 14, 2025 | 429.00 | 434.80 | 429.00 | 432.00 | 432.00 | 0.33% | 113,921 |
| Aug 13, 2025 | 433.00 | 434.40 | 426.00 | 430.60 | 430.60 | -2.00% | 147,264 |