P/F Bakkafrost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	46.68	46.68	46.68	46.68	46.68	3.73%	100
Jun 27, 2025	45.00	45.00	45.00	45.00	45.00	-5.06%	365
May 16, 2025	47.40	47.40	47.40	47.40	47.40	-0.42%	100
Apr 30, 2025	47.60	47.60	47.60	47.60	46.32	2.12%	440
Apr 22, 2025	46.61	46.61	46.61	46.61	45.36	11.40%	129
Apr 9, 2025	41.84	41.84	41.84	41.84	40.71	4.11%	500
Apr 7, 2025	40.19	40.19	40.19	40.19	39.11	-18.56%	150
Mar 17, 2025	49.35	49.35	49.35	49.35	48.02	-0.30%	172
Mar 14, 2025	49.50	49.50	49.50	49.50	48.17	1.12%	115
Mar 12, 2025	48.95	48.95	48.95	48.95	47.63	-3.07%	100
Mar 5, 2025	50.50	50.50	50.50	50.50	49.14	2.75%	240
Mar 4, 2025	49.15	49.15	49.15	49.15	47.83	0.31%	300
Feb 25, 2025	49.00	49.00	49.00	49.00	47.68	-5.87%	150
Feb 24, 2025	52.06	52.06	52.06	52.06	50.66	-0.88%	180
Feb 21, 2025	52.52	52.52	52.52	52.52	51.11	0.21%	130
Feb 12, 2025	52.41	52.41	52.41	52.41	51.00	-0.93%	137
Feb 7, 2025	52.70	52.90	52.70	52.90	51.48	0.38%	772
Feb 5, 2025	52.70	52.70	52.70	52.70	51.28	-6.51%	100
Jan 28, 2025	56.37	56.37	56.37	56.37	54.86	4.60%	150
Jan 17, 2025	53.92	53.92	53.89	53.90	52.45	4.85%	910
Jan 14, 2025	52.35	52.35	51.40	51.40	50.02	-3.85%	1,200
Jan 7, 2025	53.46	53.46	53.46	53.46	52.02	-2.27%	500
Jan 6, 2025	54.55	54.78	54.55	54.70	53.23	0.37%	521
Jan 2, 2025	54.50	54.50	54.50	54.50	53.03	1.09%	110
Dec 27, 2024	53.91	53.91	53.91	53.91	52.46	-1.98%	117
Dec 23, 2024	55.00	55.00	55.00	55.00	53.52	-4.51%	161