P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 490.00
+5.20 (1.07%)
Dec 4, 2025, 4:28 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 483.40 | 490.00 | 479.00 | 489.20 | - | 0.91% | 21,439 |
| Dec 3, 2025 | 474.80 | 485.00 | 473.20 | 484.80 | 484.80 | 2.67% | 98,168 |
| Dec 2, 2025 | 474.80 | 478.00 | 470.00 | 472.20 | 472.20 | -0.42% | 73,069 |
| Dec 1, 2025 | 469.40 | 477.20 | 466.00 | 474.20 | 474.20 | 2.02% | 150,523 |
| Nov 28, 2025 | 468.40 | 475.00 | 464.20 | 464.80 | 464.80 | -0.43% | 115,682 |
| Nov 27, 2025 | 459.00 | 468.60 | 457.80 | 466.80 | 466.80 | 1.48% | 53,553 |
| Nov 26, 2025 | 459.60 | 463.20 | 454.00 | 460.00 | 460.00 | 0.97% | 72,423 |
| Nov 25, 2025 | 450.00 | 456.00 | 450.00 | 455.60 | 455.60 | 0.57% | 76,645 |
| Nov 24, 2025 | 455.60 | 458.40 | 449.00 | 453.00 | 453.00 | -0.18% | 72,304 |
| Nov 21, 2025 | 452.80 | 456.00 | 450.20 | 453.80 | 453.80 | -0.87% | 67,398 |
| Nov 20, 2025 | 463.80 | 463.80 | 453.60 | 457.80 | 457.80 | -0.69% | 67,053 |
| Nov 19, 2025 | 455.40 | 463.00 | 455.40 | 461.00 | 461.00 | 1.50% | 99,759 |
| Nov 18, 2025 | 462.80 | 463.40 | 454.20 | 454.20 | 454.20 | -2.57% | 100,803 |
| Nov 17, 2025 | 471.60 | 474.40 | 466.20 | 466.20 | 466.20 | -1.65% | 78,329 |
| Nov 14, 2025 | 483.80 | 485.80 | 471.40 | 474.00 | 474.00 | -2.67% | 97,358 |
| Nov 13, 2025 | 498.00 | 498.20 | 482.60 | 487.00 | 487.00 | -2.17% | 92,534 |
| Nov 12, 2025 | 498.40 | 502.50 | 492.00 | 497.80 | 497.80 | -0.74% | 67,556 |
| 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 |