P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 445.00
-18.60 (-4.01%)
Sep 2, 2026, 4:28 PM CET
P/F Bakkafrost Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 461.80 | 461.80 | 445.00 | 445.00 | 445.00 | -4.01% | 121,108 |
| Sep 1, 2026 | 456.60 | 464.00 | 452.40 | 463.60 | 463.60 | 1.67% | 132,280 |
| Aug 31, 2026 | 464.60 | 466.60 | 456.00 | 456.00 | 456.00 | -8.43% | 397,361 |
| Aug 28, 2026 | 493.60 | 498.60 | 493.00 | 498.00 | 498.00 | 1.63% | 88,618 |
| Aug 27, 2026 | 499.00 | 500.00 | 489.40 | 490.00 | 490.00 | -2.58% | 85,146 |
| Aug 26, 2026 | 493.00 | 507.00 | 492.60 | 503.00 | 503.00 | 1.99% | 101,240 |
| Aug 25, 2026 | 483.40 | 495.80 | 483.40 | 493.20 | 493.20 | 2.03% | 62,146 |
| Aug 24, 2026 | 484.40 | 489.80 | 483.40 | 483.40 | 483.40 | -0.21% | 96,962 |
| Aug 21, 2026 | 470.60 | 487.60 | 470.60 | 484.40 | 484.40 | 2.93% | 103,722 |
| Aug 20, 2026 | 472.00 | 477.00 | 467.40 | 470.60 | 470.60 | -0.30% | 39,757 |
| Aug 19, 2026 | 465.20 | 474.00 | 460.60 | 472.00 | 472.00 | 0.85% | 54,642 |
| Aug 18, 2026 | 464.40 | 470.00 | 462.20 | 468.00 | 468.00 | 0.04% | 38,175 |
| Aug 17, 2026 | 472.40 | 472.40 | 463.80 | 467.80 | 467.80 | -0.47% | 33,860 |
| Aug 14, 2026 | 480.60 | 485.00 | 470.00 | 470.00 | 470.00 | -2.89% | 50,901 |
| Aug 13, 2026 | 477.80 | 485.60 | 470.60 | 484.00 | 484.00 | 1.09% | 68,558 |
| 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 |