Lerøy Seafood Group ASA (FRA:Z1L)
Germany
· Delayed Price · Currency is EUR 4.026
+0.042 (1.05%)
At close: Dec 4, 2025
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Dec 4, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.05% | 500 |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.20% | - |
| Dec 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.33% | 300 |
| Nov 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.29% | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.90% | - |
| Nov 26, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.25% | - |
| Nov 25, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 2.18% | 1,570 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.62% | - |
| Nov 21, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | -0.88% | 410 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.42% | - |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.90% | - |
| Nov 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.23% | - |
| Nov 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.43% | - |
| Nov 14, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.10% | - |
| Nov 13, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -1.81% | 500 |
| Nov 12, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 0.05% | 890 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.56% | - |
| Nov 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.49% | - |
| Nov 7, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.22% | - |
| Nov 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.46% | - |
| Nov 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.30% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.77% | - |
| Nov 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Oct 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.90% | - |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.33% | - |
| Oct 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.00% | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 500 |
| Oct 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.77% | - |
| Oct 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.14% | - |
| Oct 23, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.32% | - |
| Oct 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.05% | - |
| Oct 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.60% | - |
| Oct 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.09% | - |
| Oct 17, 2025 | 4.24 | 4.31 | 4.24 | 4.31 | 4.31 | 2.96% | 1,000 |
| Oct 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.52% | - |
| Oct 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.42% | - |
| Oct 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.14% | - |
| Oct 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Oct 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.56% | - |
| Oct 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.98% | - |
| Oct 7, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 3.72% | 1,000 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.55% | - |
| Oct 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.14% | - |
| Oct 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.55% | - |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.05% | - |
| Sep 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.57% | - |
| Sep 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Sep 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.70% | - |
| Sep 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.18% | - |
| Sep 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.65% | - |
| Sep 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.89% | - |
| Sep 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.97% | - |
| Sep 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.96% | - |
| Sep 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.05% | - |
| Sep 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.62% | - |
| Sep 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.97% | - |
| Sep 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Sep 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.43% | - |
| Sep 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.89% | - |
| Sep 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.18% | - |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.79% | - |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Sep 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.70% | - |
| Sep 4, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.60% | - |
| Sep 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.81% | - |
| Sep 2, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.14% | - |
| Sep 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.77% | - |
| Aug 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.88% | - |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.77% | - |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.08% | - |
| Aug 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.94% | - |
| Aug 25, 2025 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 2.58% | 4 |
| Aug 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| Aug 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.06% | - |
| Aug 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.25% | 50 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.45% | - |
| Aug 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.69% | - |
| Aug 15, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.30% | 530 |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Aug 13, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 4.90% | 2,000 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.43% | - |
| Aug 11, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.35% | - |
| Aug 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.22% | - |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | - |
| Aug 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.61% | - |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.98% | - |
| Aug 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.87% | - |
| Aug 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.05% | - |
| Jul 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.95% | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.70% | - |
| Jul 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.28% | - |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.78% | - |
| Jul 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.29% | - |
| Jul 24, 2025 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 0.93% | 3 |
| Jul 23, 2025 | 3.99 | 4.08 | 3.99 | 4.08 | 4.08 | 4.13% | 100 |
| Jul 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.96% | - |
| Jul 21, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.96 | 0.97% | 300 |