Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 212.20
-0.60 (-0.28%)
Sep 29, 2025, 3:00 PM CET
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 213.60 | 214.00 | 210.20 | 212.80 | 212.80 | -0.75% | 675,357 |
| Sep 25, 2025 | 215.80 | 218.00 | 214.00 | 214.40 | 214.40 | -1.02% | 722,249 |
| Sep 24, 2025 | 217.40 | 218.20 | 215.40 | 216.60 | 216.60 | -0.09% | 614,675 |
| Sep 23, 2025 | 216.20 | 219.60 | 216.00 | 216.80 | 216.80 | 0.37% | 568,490 |
| Sep 22, 2025 | 216.20 | 217.80 | 215.20 | 216.00 | 216.00 | 0.37% | 663,884 |
| Sep 19, 2025 | 216.20 | 218.60 | 214.40 | 215.20 | 215.20 | -0.74% | 3,150,669 |
| Sep 18, 2025 | 218.00 | 218.60 | 214.80 | 216.80 | 216.80 | -0.55% | 816,629 |
| Sep 17, 2025 | 217.60 | 219.00 | 217.00 | 218.00 | 218.00 | 0.46% | 1,025,765 |
| Sep 16, 2025 | 218.60 | 220.00 | 217.00 | 217.00 | 217.00 | -0.64% | 785,952 |
| Sep 15, 2025 | 217.00 | 219.20 | 216.40 | 218.40 | 218.40 | 1.20% | 796,276 |
| Sep 12, 2025 | 216.20 | 217.20 | 215.00 | 215.80 | 215.80 | - | 1,080,531 |
| Sep 11, 2025 | 213.00 | 215.80 | 212.60 | 215.80 | 215.80 | 1.79% | 938,070 |
| Sep 10, 2025 | 206.40 | 213.80 | 206.40 | 212.00 | 212.00 | 2.81% | 1,175,360 |
| Sep 9, 2025 | 207.40 | 207.40 | 204.00 | 206.20 | 206.20 | -0.58% | 582,002 |
| Sep 8, 2025 | 206.80 | 208.20 | 205.00 | 207.40 | 207.40 | 0.48% | 395,461 |
| Sep 5, 2025 | 206.00 | 207.00 | 204.80 | 206.40 | 206.40 | 0.39% | 4,630,120 |
| Sep 4, 2025 | 204.00 | 207.80 | 204.00 | 205.60 | 205.60 | 1.18% | 618,840 |
| Sep 3, 2025 | 202.00 | 204.00 | 202.00 | 203.20 | 203.20 | 0.20% | 411,505 |
| Sep 2, 2025 | 205.60 | 208.20 | 201.60 | 202.80 | 202.80 | -1.65% | 778,040 |
| Sep 1, 2025 | 207.00 | 208.00 | 205.60 | 206.20 | 206.20 | -0.19% | 340,236 |
| Aug 29, 2025 | 203.80 | 208.20 | 202.40 | 206.60 | 206.60 | 0.98% | 913,873 |
| Aug 28, 2025 | 204.00 | 205.60 | 204.00 | 204.60 | 203.15 | 0.29% | 540,684 |
| Aug 27, 2025 | 204.60 | 205.60 | 203.80 | 204.00 | 202.55 | -0.78% | 522,652 |
| Aug 26, 2025 | 206.80 | 207.80 | 203.80 | 205.60 | 204.14 | -0.68% | 1,363,422 |
| Aug 25, 2025 | 207.00 | 207.60 | 205.60 | 207.00 | 205.53 | - | 328,457 |
| Aug 22, 2025 | 208.00 | 208.80 | 205.40 | 207.00 | 205.53 | -0.58% | 471,702 |
| Aug 21, 2025 | 204.20 | 209.60 | 204.20 | 208.20 | 206.72 | 1.76% | 790,494 |
| Aug 20, 2025 | 210.00 | 210.80 | 198.70 | 204.60 | 203.15 | 0.29% | 725,854 |
| Aug 19, 2025 | 202.00 | 205.40 | 201.40 | 204.00 | 202.55 | 1.09% | 788,024 |
| Aug 18, 2025 | 202.40 | 204.60 | 201.00 | 201.80 | 200.37 | -0.30% | 499,731 |
| Aug 15, 2025 | 201.20 | 203.20 | 201.20 | 202.40 | 200.97 | 0.90% | 528,903 |
| Aug 14, 2025 | 202.20 | 203.80 | 200.60 | 200.60 | 199.18 | -0.59% | 422,570 |
| Aug 13, 2025 | 203.80 | 205.00 | 199.40 | 201.80 | 200.37 | -0.88% | 521,885 |
| Aug 12, 2025 | 204.80 | 205.40 | 202.80 | 203.60 | 202.16 | 1.29% | 577,553 |
| Aug 11, 2025 | 203.00 | 204.80 | 200.20 | 201.00 | 199.58 | -0.50% | 472,124 |
| Aug 8, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 200.57 | 1.35% | 705,382 |
| Aug 7, 2025 | 194.80 | 199.80 | 194.40 | 199.30 | 197.89 | 2.31% | 758,510 |
| Aug 6, 2025 | 195.50 | 197.60 | 194.10 | 194.80 | 193.42 | -0.10% | 587,279 |
| Aug 5, 2025 | 193.30 | 195.40 | 192.60 | 195.00 | 193.62 | 1.14% | 517,601 |
| Aug 4, 2025 | 192.10 | 195.60 | 192.10 | 192.80 | 191.43 | 0.89% | 631,356 |
| Aug 1, 2025 | 192.40 | 192.60 | 190.90 | 191.10 | 189.75 | -1.24% | 422,623 |
| Jul 31, 2025 | 191.20 | 194.10 | 190.80 | 193.50 | 192.13 | 0.36% | 560,916 |
| Jul 30, 2025 | 194.10 | 195.40 | 191.50 | 192.80 | 191.43 | -0.52% | 682,088 |
| Jul 29, 2025 | 196.50 | 196.50 | 191.50 | 193.80 | 192.43 | -1.52% | 776,267 |
| Jul 28, 2025 | 198.30 | 199.60 | 196.60 | 196.80 | 195.41 | -0.30% | 375,494 |
| Jul 25, 2025 | 199.90 | 200.20 | 196.70 | 197.40 | 196.00 | -1.50% | 361,453 |
| Jul 24, 2025 | 197.00 | 201.60 | 196.70 | 200.40 | 198.98 | 1.78% | 789,010 |
| Jul 23, 2025 | 196.90 | 197.60 | 195.40 | 196.90 | 195.50 | 0.66% | 472,123 |
| Jul 22, 2025 | 194.20 | 196.80 | 194.20 | 195.60 | 194.21 | 0.57% | 367,481 |
| Jul 21, 2025 | 193.80 | 195.10 | 192.30 | 194.50 | 193.12 | 0.41% | 472,224 |