P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 478.80
+11.00 (2.35%)
Aug 12, 2026, 4:29 PM CET
P/F Bakkafrost Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 475.00 | 481.00 | 470.40 | 478.80 | 478.80 | 2.35% | 97,206 |
| Aug 11, 2026 | 460.40 | 472.40 | 460.00 | 467.80 | 467.80 | 1.04% | 57,209 |
| Aug 10, 2026 | 460.40 | 467.00 | 460.40 | 463.00 | 463.00 | -0.09% | 94,662 |
| Aug 7, 2026 | 452.00 | 470.80 | 452.00 | 463.40 | 463.40 | 1.67% | 99,208 |
| Aug 6, 2026 | 452.00 | 461.00 | 452.00 | 455.80 | 455.80 | 1.15% | 53,512 |
| Aug 5, 2026 | 458.40 | 458.60 | 449.00 | 450.60 | 450.60 | -0.53% | 55,569 |
| Aug 4, 2026 | 462.80 | 462.80 | 450.00 | 453.00 | 453.00 | -2.37% | 54,155 |
| Aug 3, 2026 | 449.80 | 469.80 | 449.80 | 464.00 | 464.00 | 2.52% | 83,261 |
| Jul 31, 2026 | 457.00 | 457.20 | 446.00 | 452.60 | 452.60 | -0.96% | 46,545 |
| Jul 30, 2026 | 456.00 | 462.20 | 454.80 | 457.00 | 457.00 | 0.35% | 39,927 |
| Jul 29, 2026 | 464.40 | 466.80 | 451.00 | 455.40 | 455.40 | -2.11% | 76,104 |
| Jul 28, 2026 | 448.60 | 465.40 | 448.20 | 465.20 | 465.20 | 4.21% | 149,238 |
| Jul 27, 2026 | 440.20 | 446.40 | 439.00 | 446.40 | 446.40 | 1.32% | 57,456 |
| Jul 24, 2026 | 439.00 | 451.40 | 439.00 | 440.60 | 440.60 | -0.23% | 47,251 |
| Jul 23, 2026 | 442.80 | 443.60 | 436.80 | 441.60 | 441.60 | -0.63% | 46,140 |
| Jul 22, 2026 | 441.80 | 451.00 | 437.00 | 444.40 | 444.40 | 1.23% | 45,188 |
| Jul 21, 2026 | 446.00 | 446.80 | 436.20 | 439.00 | 439.00 | -1.97% | 59,643 |
| Jul 20, 2026 | 445.20 | 451.80 | 444.00 | 447.80 | 447.80 | -0.22% | 60,876 |
| Jul 17, 2026 | 442.20 | 449.00 | 442.00 | 448.80 | 448.80 | 1.04% | 76,078 |
| Jul 16, 2026 | 436.00 | 444.20 | 431.60 | 444.20 | 444.20 | 1.60% | 55,333 |
| Jul 15, 2026 | 429.00 | 439.80 | 429.00 | 437.20 | 437.20 | 2.73% | 75,864 |
| Jul 14, 2026 | 417.80 | 429.20 | 414.00 | 425.60 | 425.60 | 1.24% | 39,838 |
| Jul 13, 2026 | 414.00 | 421.00 | 410.60 | 420.40 | 420.40 | 1.64% | 53,786 |
| Jul 10, 2026 | 406.40 | 413.60 | 404.00 | 413.60 | 413.60 | 2.43% | 94,071 |
| Jul 9, 2026 | 412.00 | 412.00 | 403.80 | 403.80 | 403.80 | -1.85% | 131,372 |
| Jul 8, 2026 | 411.80 | 416.20 | 409.20 | 411.40 | 411.40 | -0.44% | 43,248 |
| Jul 7, 2026 | 412.00 | 418.80 | 410.00 | 413.20 | 413.20 | 1.37% | 101,512 |
| Jul 6, 2026 | 413.20 | 413.20 | 404.20 | 407.60 | 407.60 | -0.24% | 80,324 |
| Jul 3, 2026 | 411.40 | 413.80 | 405.80 | 408.60 | 408.60 | -0.44% | 64,823 |
| Jul 2, 2026 | 398.00 | 416.00 | 396.40 | 410.40 | 410.40 | 3.90% | 130,547 |
| Jul 1, 2026 | 400.00 | 400.60 | 390.80 | 395.00 | 395.00 | -1.84% | 157,924 |
| Jun 30, 2026 | 420.60 | 420.60 | 396.60 | 402.40 | 402.40 | -4.46% | 324,213 |
| Jun 29, 2026 | 427.00 | 427.00 | 410.60 | 421.20 | 421.20 | -1.36% | 56,375 |
| Jun 26, 2026 | 430.40 | 431.40 | 421.00 | 427.00 | 427.00 | -0.84% | 60,049 |
| Jun 25, 2026 | 431.40 | 433.20 | 423.80 | 430.60 | 430.60 | -0.46% | 62,585 |
| Jun 24, 2026 | 431.20 | 433.00 | 422.60 | 432.60 | 432.60 | 0.51% | 66,626 |
| Jun 23, 2026 | 418.80 | 430.40 | 416.40 | 430.40 | 430.40 | 2.53% | 62,133 |
| Jun 22, 2026 | 418.80 | 424.00 | 415.60 | 419.80 | 419.80 | - | 35,532 |
| Jun 19, 2026 | 415.00 | 421.40 | 415.00 | 419.80 | 419.80 | 1.30% | 123,123 |
| Jun 18, 2026 | 420.20 | 423.00 | 414.00 | 414.40 | 414.40 | -1.38% | 68,243 |
| Jun 17, 2026 | 428.40 | 428.40 | 420.20 | 420.20 | 420.20 | -2.60% | 117,684 |
| Jun 16, 2026 | 435.20 | 437.20 | 431.40 | 431.40 | 431.40 | -0.42% | 63,017 |
| Jun 15, 2026 | 428.40 | 436.00 | 427.40 | 433.20 | 433.20 | 2.36% | 75,790 |
| Jun 12, 2026 | 413.80 | 426.20 | 413.40 | 423.20 | 423.20 | 2.37% | 145,177 |
| Jun 11, 2026 | 412.00 | 414.80 | 409.20 | 413.40 | 413.40 | 0.44% | 76,562 |
| Jun 10, 2026 | 413.40 | 419.20 | 409.40 | 411.60 | 411.60 | -0.44% | 60,337 |
| Jun 9, 2026 | 406.00 | 414.80 | 404.80 | 413.40 | 413.40 | 2.28% | 73,684 |
| Jun 8, 2026 | 420.00 | 421.00 | 404.00 | 404.20 | 404.20 | -4.13% | 126,331 |
| Jun 5, 2026 | 430.20 | 431.40 | 421.60 | 421.60 | 421.60 | -2.27% | 212,998 |
| Jun 4, 2026 | 434.60 | 436.60 | 428.20 | 431.40 | 431.40 | -1.01% | 63,776 |