Mowi ASA (FRA:PND)
Germany
· Delayed Price · Currency is EUR 19.81
-0.19 (-0.95%)
At close: Dec 5, 2025
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.37% | 3,369 |
| Dec 3, 2025 | 19.48 | 19.73 | 19.48 | 19.73 | 19.73 | 1.39% | 65 |
| Dec 2, 2025 | 19.35 | 19.46 | 19.35 | 19.46 | 19.46 | 1.25% | 960 |
| Dec 1, 2025 | 19.44 | 19.44 | 19.20 | 19.22 | 19.22 | -1.18% | 310 |
| Nov 28, 2025 | 19.01 | 19.47 | 19.01 | 19.45 | 19.45 | 1.41% | 340 |
| Nov 27, 2025 | 18.78 | 19.19 | 18.78 | 19.18 | 19.18 | 4.01% | 261 |
| Nov 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.91% | - |
| Nov 25, 2025 | 18.46 | 18.61 | 18.46 | 18.61 | 18.61 | 0.59% | 27 |
| Nov 24, 2025 | 18.37 | 18.50 | 18.37 | 18.50 | 18.50 | 0.54% | 25 |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.92% | - |
| Nov 20, 2025 | 18.53 | 18.63 | 18.53 | 18.57 | 18.57 | 1.20% | 706 |
| Nov 19, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.38 | 18.38 | 18.38 | -2.34% | 520 |
| Nov 17, 2025 | 18.68 | 18.82 | 18.68 | 18.82 | 18.82 | 0.43% | 2,130 |
| Nov 14, 2025 | 18.72 | 18.86 | 18.72 | 18.74 | 18.74 | -1.68% | 1,050 |
| Nov 13, 2025 | 19.08 | 19.13 | 19.06 | 19.06 | 18.93 | -0.10% | 852 |
| Nov 12, 2025 | 19.04 | 19.08 | 19.04 | 19.08 | 18.95 | 0.37% | 1,270 |
| Nov 11, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.88 | -0.21% | 200 |
| Nov 10, 2025 | 18.99 | 19.05 | 18.97 | 19.05 | 18.92 | 0.58% | 244 |
| Nov 7, 2025 | 18.67 | 18.94 | 18.26 | 18.94 | 18.81 | 0.21% | 1,237 |
| Nov 6, 2025 | 19.04 | 19.04 | 18.90 | 18.90 | 18.77 | -0.89% | 225 |
| Nov 5, 2025 | 18.70 | 19.07 | 18.70 | 19.07 | 18.94 | 1.54% | 19 |
| Nov 4, 2025 | 18.80 | 18.80 | 18.45 | 18.78 | 18.65 | -0.74% | 1,531 |
| Nov 3, 2025 | 18.82 | 19.00 | 18.82 | 18.92 | 18.79 | -1.30% | 2,250 |
| Oct 31, 2025 | 19.02 | 19.17 | 19.02 | 19.17 | 19.04 | -1.24% | 100 |
| Oct 30, 2025 | 19.39 | 19.50 | 19.21 | 19.41 | 19.28 | - | 851 |
| Oct 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.28 | -0.92% | - |
| Oct 28, 2025 | 19.50 | 19.59 | 19.29 | 19.59 | 19.46 | -0.61% | 287 |
| Oct 27, 2025 | 19.99 | 19.99 | 19.71 | 19.71 | 19.58 | 0.41% | 261 |
| Oct 24, 2025 | 19.70 | 19.73 | 19.63 | 19.63 | 19.50 | 0.67% | 242 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 0.52% | - |
| Oct 22, 2025 | 19.61 | 19.86 | 19.40 | 19.40 | 19.27 | -0.97% | 1,676 |
| Oct 21, 2025 | 19.55 | 19.59 | 19.55 | 19.59 | 19.46 | -0.31% | 500 |
| Oct 20, 2025 | 19.34 | 19.65 | 19.34 | 19.65 | 19.52 | 3.31% | 350 |
| Oct 17, 2025 | 19.10 | 19.10 | 19.02 | 19.02 | 18.89 | -2.81% | 1,500 |
| Oct 16, 2025 | 19.11 | 19.57 | 19.11 | 19.57 | 19.44 | 1.08% | 365 |
| Oct 15, 2025 | 18.85 | 19.36 | 18.85 | 19.36 | 19.23 | 2.98% | 3,050 |
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -1.05% | - |
| Oct 13, 2025 | 18.66 | 19.02 | 18.66 | 19.00 | 18.87 | 0.16% | 500 |
| Oct 10, 2025 | 18.36 | 19.02 | 18.36 | 18.97 | 18.84 | 1.77% | 1,847 |
| Oct 9, 2025 | 18.20 | 18.66 | 18.20 | 18.64 | 18.51 | 2.31% | 400 |
| Oct 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.10 | 0.22% | - |
| Oct 7, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | -1.03% | - |
| Oct 6, 2025 | 18.57 | 18.57 | 18.27 | 18.37 | 18.25 | 0.27% | 951 |
| Oct 3, 2025 | 17.84 | 18.33 | 17.84 | 18.32 | 18.20 | 1.22% | 1,002 |
| Oct 2, 2025 | 18.34 | 18.36 | 18.10 | 18.10 | 17.98 | -1.25% | 82 |
| Oct 1, 2025 | 17.80 | 18.39 | 17.80 | 18.33 | 18.21 | 1.44% | 869 |
| Sep 30, 2025 | 17.98 | 18.07 | 17.98 | 18.07 | 17.95 | -0.44% | 1,000 |
| Sep 29, 2025 | 18.41 | 18.41 | 18.05 | 18.15 | 18.03 | -0.77% | 608 |
| Sep 26, 2025 | 18.18 | 18.29 | 18.02 | 18.29 | 18.17 | -1.03% | 548 |
| Sep 25, 2025 | 18.39 | 18.48 | 18.12 | 18.48 | 18.36 | -1.02% | 801 |
| Sep 24, 2025 | 18.40 | 18.67 | 18.40 | 18.67 | 18.54 | 0.43% | 330 |
| Sep 23, 2025 | 18.25 | 18.59 | 18.25 | 18.59 | 18.46 | - | 800 |
| Sep 22, 2025 | 18.26 | 18.59 | 18.26 | 18.59 | 18.46 | 1.20% | 110 |
| Sep 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.25 | -0.33% | - |
| Sep 18, 2025 | 18.60 | 18.60 | 18.43 | 18.43 | 18.31 | -1.97% | 335 |
| Sep 17, 2025 | 18.56 | 18.80 | 18.56 | 18.80 | 18.67 | 0.11% | 1,524 |
| Sep 16, 2025 | 18.70 | 18.78 | 18.70 | 18.78 | 18.65 | 0.32% | 250 |
| Sep 15, 2025 | 18.65 | 18.81 | 18.65 | 18.72 | 18.59 | 0.38% | 1,730 |
| Sep 12, 2025 | 18.35 | 18.65 | 18.35 | 18.65 | 18.52 | -0.21% | 88 |
| Sep 11, 2025 | 18.06 | 18.69 | 18.06 | 18.69 | 18.56 | 2.58% | 30 |
| Sep 10, 2025 | 17.51 | 18.25 | 17.51 | 18.22 | 18.10 | 4.29% | 2,617 |
| Sep 9, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.35 | -1.08% | - |
| Sep 8, 2025 | 17.41 | 17.66 | 17.41 | 17.66 | 17.54 | 0.06% | 1 |
| Sep 5, 2025 | 17.34 | 17.65 | 17.34 | 17.65 | 17.53 | 1.73% | 3 |
| Sep 4, 2025 | 17.18 | 17.40 | 17.18 | 17.35 | 17.23 | 0.87% | 1,770 |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | -0.41% | - |
| Sep 2, 2025 | 17.46 | 17.72 | 17.27 | 17.27 | 17.15 | -2.48% | 2,325 |
| Sep 1, 2025 | 17.39 | 17.72 | 17.39 | 17.71 | 17.59 | 0.34% | 1,881 |
| Aug 29, 2025 | 17.24 | 17.65 | 17.24 | 17.65 | 17.53 | 0.57% | 565 |
| Aug 28, 2025 | 17.22 | 17.55 | 17.22 | 17.55 | 17.31 | 1.62% | 20 |
| Aug 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.03 | -0.29% | - |
| Aug 26, 2025 | 17.21 | 17.48 | 17.21 | 17.32 | 17.08 | -0.46% | 106 |
| Aug 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | -0.11% | - |
| Aug 22, 2025 | 17.32 | 17.42 | 17.32 | 17.42 | 17.18 | 0.58% | 516 |
| Aug 21, 2025 | 17.00 | 17.33 | 17.00 | 17.32 | 17.08 | 0.70% | 2,176 |
| Aug 20, 2025 | 16.43 | 17.20 | 16.43 | 17.20 | 16.96 | 2.81% | 815 |
| Aug 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.50 | -0.83% | - |
| Aug 18, 2025 | 16.82 | 16.99 | 16.82 | 16.87 | 16.64 | 1.08% | 556 |
| Aug 15, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.46 | - | - |
| Aug 14, 2025 | 16.76 | 17.14 | 16.69 | 16.69 | 16.46 | -1.82% | 1,318 |
| Aug 13, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 16.77 | -0.29% | 20 |
| Aug 12, 2025 | 16.76 | 17.20 | 16.76 | 17.05 | 16.82 | 0.71% | 2,400 |
| Aug 11, 2025 | 17.02 | 17.02 | 16.70 | 16.93 | 16.70 | 0.59% | 750 |
| Aug 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.60 | 0.96% | 33 |
| Aug 7, 2025 | 16.24 | 16.67 | 16.24 | 16.67 | 16.44 | 2.52% | 420 |
| Aug 6, 2025 | 16.30 | 16.30 | 16.26 | 16.26 | 16.04 | 1.12% | 203 |
| Aug 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 15.86 | -1.83% | - |
| Aug 4, 2025 | 16.20 | 16.44 | 16.20 | 16.38 | 16.16 | 1.87% | 635 |
| Aug 1, 2025 | 16.24 | 16.24 | 16.08 | 16.08 | 15.86 | -1.89% | 2,175 |
| Jul 31, 2025 | 16.12 | 16.39 | 16.12 | 16.39 | 16.16 | 1.67% | 133 |
| Jul 30, 2025 | 16.30 | 16.30 | 16.12 | 16.12 | 15.90 | -2.83% | 900 |
| Jul 29, 2025 | 16.49 | 16.59 | 16.45 | 16.59 | 16.36 | -0.06% | 1,000 |
| Jul 28, 2025 | 16.67 | 16.70 | 16.60 | 16.60 | 16.37 | -0.48% | 1,155 |
| Jul 25, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.45 | 1.77% | - |
| Jul 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.16 | -0.85% | - |
| Jul 23, 2025 | 16.57 | 16.64 | 16.53 | 16.53 | 16.30 | 0.67% | 50 |
| Jul 22, 2025 | 16.00 | 16.42 | 16.00 | 16.42 | 16.19 | 2.24% | 360 |
| Jul 21, 2025 | 16.23 | 16.23 | 16.06 | 16.06 | 15.84 | -1.59% | 8,098 |
| Jul 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.10 | 0.06% | - |