P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 452.60
+11.40 (2.58%)
Sep 25, 2026, 3:22 PM CET
P/F Bakkafrost Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 441.00 | 453.40 | 440.00 | 453.40 | - | 2.77% | 22,464 |
| Sep 24, 2026 | 450.00 | 450.80 | 441.20 | 441.20 | 441.20 | -1.78% | 52,594 |
| Sep 23, 2026 | 436.60 | 449.20 | 435.00 | 449.20 | 449.20 | 3.41% | 119,533 |
| Sep 22, 2026 | 421.00 | 434.40 | 419.60 | 434.40 | 434.40 | 3.04% | 99,670 |
| Sep 21, 2026 | 427.40 | 427.40 | 418.80 | 421.60 | 421.60 | -1.08% | 76,368 |
| Sep 18, 2026 | 429.00 | 429.80 | 420.20 | 426.20 | 426.20 | -1.52% | 678,269 |
| Sep 17, 2026 | 436.00 | 441.00 | 432.00 | 432.80 | 432.80 | -0.46% | 114,096 |
| Sep 16, 2026 | 432.20 | 435.60 | 428.00 | 434.80 | 434.80 | 0.83% | 109,999 |
| Sep 15, 2026 | 438.40 | 441.20 | 430.40 | 431.20 | 431.20 | -2.62% | 143,702 |
| Sep 14, 2026 | 444.80 | 448.00 | 440.80 | 442.80 | 442.80 | -1.20% | 63,541 |
| Sep 11, 2026 | 440.40 | 450.60 | 437.40 | 448.20 | 448.20 | 2.10% | 96,732 |
| Sep 10, 2026 | 450.00 | 453.00 | 439.00 | 439.00 | 439.00 | -3.52% | 154,847 |
| Sep 9, 2026 | 444.20 | 456.00 | 444.20 | 455.00 | 455.00 | 1.11% | 116,934 |
| Sep 8, 2026 | 440.00 | 450.00 | 437.20 | 450.00 | 450.00 | 2.37% | 134,035 |
| Sep 7, 2026 | 435.40 | 444.20 | 435.40 | 439.60 | 439.60 | -0.09% | 83,468 |
| Sep 4, 2026 | 437.00 | 442.80 | 433.80 | 440.00 | 440.00 | - | 120,382 |
| Sep 3, 2026 | 445.20 | 445.20 | 436.00 | 440.00 | 440.00 | -1.12% | 123,191 |
| 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 |