SalMar ASA (FRA:JEP)
Germany
· Delayed Price · Currency is EUR 51.70
+0.80 (1.57%)
At close: Dec 5, 2025
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1.57% | - |
| Dec 4, 2025 | 51.80 | 51.80 | 50.90 | 50.90 | 50.90 | -0.20% | 30 |
| Dec 3, 2025 | 49.68 | 51.00 | 49.68 | 51.00 | 51.00 | 2.91% | 10 |
| Dec 2, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.80% | - |
| Dec 1, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.48% | - |
| Nov 28, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.37% | 500 |
| Nov 27, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | - |
| Nov 26, 2025 | 49.14 | 49.52 | 49.14 | 49.52 | 49.52 | 1.77% | 673 |
| Nov 25, 2025 | 47.54 | 48.66 | 47.54 | 48.66 | 48.66 | 0.70% | 179 |
| Nov 24, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.34% | - |
| Nov 21, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -2.30% | - |
| Nov 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.16% | - |
| Nov 19, 2025 | 47.94 | 48.76 | 47.94 | 48.72 | 48.72 | 1.71% | 500 |
| Nov 18, 2025 | 47.96 | 47.98 | 47.68 | 47.90 | 47.90 | -2.36% | 228 |
| Nov 17, 2025 | 48.98 | 49.06 | 48.98 | 49.06 | 49.06 | 0.20% | 20 |
| Nov 14, 2025 | 49.42 | 49.42 | 48.96 | 48.96 | 48.96 | -1.73% | 610 |
| Nov 13, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.12% | - |
| Nov 12, 2025 | 50.00 | 50.00 | 49.76 | 49.76 | 49.76 | -0.24% | 25 |
| Nov 11, 2025 | 50.25 | 50.25 | 49.88 | 49.88 | 49.88 | 0.97% | 390 |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.66% | - |
| Nov 7, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.87% | - |
| Nov 6, 2025 | 48.62 | 48.62 | 48.54 | 48.54 | 48.54 | -0.61% | 100 |
| Nov 5, 2025 | 47.94 | 48.84 | 47.94 | 48.84 | 48.84 | 3.17% | 50 |
| Nov 4, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -1.42% | - |
| Nov 3, 2025 | 49.30 | 49.30 | 48.02 | 48.02 | 48.02 | -2.71% | 40 |
| Oct 31, 2025 | 49.30 | 49.36 | 49.30 | 49.36 | 49.36 | 0.04% | 8 |
| Oct 30, 2025 | 50.20 | 50.20 | 49.34 | 49.34 | 49.34 | -2.87% | 120 |
| Oct 29, 2025 | 51.20 | 51.20 | 50.80 | 50.80 | 50.80 | -0.88% | 11 |
| Oct 28, 2025 | 51.25 | 51.25 | 50.15 | 51.25 | 51.25 | -0.49% | 51 |
| Oct 27, 2025 | 51.80 | 51.80 | 51.50 | 51.50 | 51.50 | -1.81% | 1 |
| Oct 24, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.25% | - |
| Oct 23, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.67% | - |
| Oct 22, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.86% | - |
| Oct 21, 2025 | 53.05 | 53.05 | 52.40 | 52.60 | 52.60 | -1.68% | 260 |
| Oct 20, 2025 | 52.50 | 53.50 | 52.35 | 53.50 | 53.50 | 1.90% | 439 |
| Oct 17, 2025 | 51.10 | 52.50 | 51.10 | 52.50 | 52.50 | 0.96% | 1 |
| Oct 16, 2025 | 50.40 | 52.00 | 50.40 | 52.00 | 52.00 | 1.96% | 2 |
| Oct 15, 2025 | 49.54 | 51.00 | 49.54 | 51.00 | 51.00 | 2.74% | 308 |
| Oct 14, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.72% | - |
| Oct 13, 2025 | 48.64 | 50.00 | 48.64 | 50.00 | 50.00 | 2.84% | 203 |
| Oct 10, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.21% | - |
| Oct 9, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -2.83% | - |
| Oct 8, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 4.57% | - |
| Oct 7, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - | - |
| Oct 6, 2025 | 47.08 | 47.50 | 47.08 | 47.28 | 47.28 | 2.78% | 400 |
| Oct 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | - |
| Oct 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.53% | - |
| Oct 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | - |
| Sep 30, 2025 | 46.08 | 46.08 | 45.44 | 45.44 | 45.44 | -2.57% | 265 |
| Sep 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.04% | - |
| Sep 26, 2025 | 46.86 | 46.86 | 46.58 | 46.66 | 46.66 | -1.89% | 200 |
| Sep 25, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.55% | - |
| Sep 24, 2025 | 47.06 | 47.34 | 47.06 | 47.30 | 47.30 | -0.08% | 750 |
| Sep 23, 2025 | 47.94 | 48.18 | 47.34 | 47.34 | 47.34 | -1.05% | 555 |
| Sep 22, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -2.17% | - |
| Sep 19, 2025 | 48.58 | 48.90 | 48.58 | 48.90 | 48.90 | 1.03% | 100 |
| Sep 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.47% | - |
| Sep 17, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Sep 16, 2025 | 48.50 | 48.50 | 47.70 | 47.70 | 47.70 | -0.62% | 60 |
| Sep 15, 2025 | 48.38 | 48.38 | 48.00 | 48.00 | 48.00 | 1.35% | 60 |
| Sep 12, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.94% | - |
| Sep 11, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 4.73% | - |
| Sep 10, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.59% | - |
| Sep 9, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.14% | - |
| Sep 8, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.68% | - |
| Sep 5, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.92% | - |
| Sep 4, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.18% | - |
| Sep 3, 2025 | 43.32 | 43.38 | 43.32 | 43.38 | 43.38 | -1.94% | 10 |
| Sep 2, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.41% | 110 |
| Sep 1, 2025 | 43.54 | 44.06 | 43.54 | 44.06 | 44.06 | 3.77% | 110 |
| Aug 29, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.14% | - |
| Aug 28, 2025 | 42.02 | 42.52 | 42.02 | 42.52 | 42.52 | 1.00% | 50 |
| Aug 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.29% | - |
| Aug 26, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.14% | - |
| Aug 25, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.96% | - |
| Aug 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.34% | - |
| Aug 21, 2025 | 39.84 | 42.04 | 39.84 | 41.66 | 41.66 | 5.15% | 2,626 |
| Aug 20, 2025 | 39.20 | 39.62 | 39.20 | 39.62 | 39.62 | 0.20% | 50 |
| Aug 19, 2025 | 38.30 | 39.54 | 38.30 | 39.54 | 39.54 | 2.75% | 63 |
| Aug 18, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.64% | - |
| Aug 15, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.16% | - |
| Aug 14, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.64% | - |
| Aug 13, 2025 | 39.36 | 39.36 | 37.68 | 37.68 | 37.68 | -4.37% | 120 |
| Aug 12, 2025 | 38.84 | 39.50 | 38.84 | 39.40 | 39.40 | 1.23% | 1,050 |
| Aug 11, 2025 | 39.06 | 39.06 | 38.92 | 38.92 | 38.92 | -0.21% | 25 |
| Aug 8, 2025 | 38.00 | 39.04 | 38.00 | 39.00 | 39.00 | 4.84% | 228 |
| Aug 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.31% | - |
| Aug 6, 2025 | 36.28 | 36.72 | 36.28 | 36.72 | 36.72 | 2.28% | 15 |
| Aug 5, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.50% | - |
| Aug 4, 2025 | 35.66 | 35.72 | 35.66 | 35.72 | 35.72 | 0.62% | 250 |
| Aug 1, 2025 | 35.52 | 35.52 | 35.50 | 35.50 | 35.50 | 0.74% | 140 |
| Jul 31, 2025 | 35.54 | 35.54 | 35.22 | 35.24 | 35.24 | 0.11% | 270 |
| Jul 30, 2025 | 35.42 | 35.42 | 35.20 | 35.20 | 35.20 | -0.56% | 195 |
| Jul 29, 2025 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | -2.69% | 100 |
| Jul 28, 2025 | 36.86 | 36.86 | 36.38 | 36.38 | 36.38 | -0.55% | 13 |
| Jul 25, 2025 | 37.14 | 37.14 | 36.58 | 36.58 | 36.58 | -0.22% | 325 |
| Jul 24, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.10% | - |
| Jul 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.23% | - |
| Jul 22, 2025 | 35.14 | 35.82 | 35.14 | 35.82 | 35.82 | 2.69% | 115 |
| Jul 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.34% | 119 |