Barramundi Group Ltd. (OSL:BARRA)
Norway · Delayed Price · Currency is NOK 0.8980
0.00 (0.00%)
Oct 24, 2025, 12:42 PM CET
Barramundi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | - | 6,204 |
| Oct 23, 2025 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -5.27% | 18,424 |
| Oct 22, 2025 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 7.73% | 11,971 |
| Oct 21, 2025 | 0.75 | 0.88 | 0.53 | 0.88 | 0.88 | 10.28% | 2,109 |
| Oct 20, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -9.11% | 7,765 |
| Oct 17, 2025 | 0.64 | 0.88 | 0.64 | 0.88 | 0.88 | 43.93% | 24,600 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.60 | 0.61 | 0.61 | -26.33% | 98,056 |
| Oct 15, 2025 | 0.50 | 0.83 | 0.46 | 0.83 | 0.83 | 45.26% | 206,303 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,500 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 27.80% | 44 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.80% | 2,000 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 3,523 |
| Oct 7, 2025 | 0.67 | 0.67 | 0.40 | 0.50 | 0.50 | -26.18% | 53,736 |
| Oct 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 9 |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 1 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 7,349 |
| Oct 1, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 13.33% | 19,500 |
| Sep 30, 2025 | 0.68 | 0.68 | 0.58 | 0.60 | 0.60 | -18.70% | 26,431 |
| Sep 29, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 5.43% | 3,809 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.15% | 25 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 27.24% | 71 |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,500 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | 24,672 |
| Sep 18, 2025 | 0.65 | 0.79 | 0.58 | 0.58 | 0.58 | -10.15% | 46,573 |
| Sep 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.61% | 15,200 |
| Sep 15, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 9.36% | 1,116 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 16,000 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.83% | 4,624 |
| Sep 10, 2025 | 0.60 | 0.70 | 0.60 | 0.63 | 0.63 | -10.57% | 12,978 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.89% | 100 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.14% | 416 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -17.65% | 25,600 |
| Sep 2, 2025 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | 110.24% | 25,600 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.40 | 0.40 | 0.40 | -15.03% | 8,886 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.41 | 0.48 | 0.48 | 4.73% | 17,863 |
| Aug 28, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 9.29% | 12,416 |
| Aug 27, 2025 | 0.44 | 0.51 | 0.41 | 0.42 | 0.42 | 7.67% | 71,146 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.18% | 60,411 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.35 | 0.38 | 0.38 | -21.85% | 84,145 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.42 | 0.49 | 0.49 | -55.61% | 88,153 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 76.11% | - |
| Aug 20, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -20.53% | 9,539 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 76.11% | - |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -12.47% | 8,708 |