BioFish Holding AS (OSL:BFISH)
Norway · Delayed Price · Currency is NOK 1.760
+0.005 (0.28%)
Aug 1, 2025, 2:40 PM CET
BioFish Holding AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 200,062 |
| Jul 31, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 208,900 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 23,949 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 37 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 82,370 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 252,303 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 91,208 |
| Jul 22, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 1,073,100 |
| Jul 21, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 920,045 |
| Jul 18, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 1,259,697 |
| Jul 17, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 620,482 |
| Jul 16, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 1,029,498 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 837,406 |
| Jul 14, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 825,206 |
| Jul 11, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 218,030 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 94,026 |
| Jul 9, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 347,809 |
| Jul 8, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 130,431 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 125,126 |
| Jul 4, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 490 |
| Jul 3, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 1.16% | 417,703 |
| Jul 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 118,131 |
| Jul 1, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 18,344 |
| Jun 30, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 27,580 |
| Jun 27, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 452,213 |
| Jun 26, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 300,933 |
| Jun 25, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 300,933 |
| Jun 24, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 53,587 |
| Jun 23, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 25,342 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 163,216 |
| Jun 19, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 107,120 |
| Jun 18, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 431,258 |
| Jun 17, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 88,651 |
| Jun 16, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 368,931 |
| Jun 13, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 67,394 |
| Jun 12, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 257,607 |
| Jun 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 236,595 |
| Jun 10, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 195,814 |
| Jun 6, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 1,063,609 |
| Jun 5, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 1,173,421 |
| Jun 4, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 2,779,674 |
| Jun 3, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 4,129,897 |
| Jun 2, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 3,409,078 |
| May 30, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 656,743 |
| May 28, 2025 | 1.72 | 1.79 | 1.69 | 1.69 | 1.69 | -2.87% | 448,354 |
| May 27, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 958,384 |
| May 26, 2025 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 401,788 |
| May 23, 2025 | 1.69 | 1.74 | 1.65 | 1.70 | 1.70 | 2.41% | 624,126 |
| May 22, 2025 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -2.92% | 221,392 |