Austevoll Seafood ASA (FRA:Z85)
Germany
· Delayed Price · Currency is EUR 7.48
-0.04 (-0.53%)
Last updated: Dec 5, 2025, 8:16 AM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.40% | - |
| Dec 2, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% | - |
| Dec 1, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.40% | - |
| Nov 28, 2025 | 7.35 | 7.46 | 7.35 | 7.46 | 7.46 | 1.77% | 114 |
| Nov 27, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% | - |
| Nov 26, 2025 | 7.21 | 7.39 | 7.21 | 7.39 | 7.39 | 2.07% | 130 |
| Nov 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.70% | - |
| Nov 24, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% | - |
| Nov 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.41% | - |
| Nov 20, 2025 | 7.25 | 7.31 | 7.25 | 7.25 | 7.25 | 0.97% | 480 |
| Nov 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Nov 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.37% | - |
| Nov 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.02% | - |
| Nov 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | - |
| Nov 13, 2025 | 7.62 | 7.62 | 7.45 | 7.45 | 7.45 | -1.46% | 144 |
| Nov 12, 2025 | 7.50 | 7.56 | 7.43 | 7.56 | 7.56 | -1.31% | 812 |
| Nov 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.32% | - |
| Nov 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.40% | - |
| Nov 7, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.56% | - |
| Nov 6, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.03% | - |
| Nov 5, 2025 | 7.66 | 7.87 | 7.66 | 7.87 | 7.87 | 1.29% | 427 |
| Nov 4, 2025 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | -3.60% | 625 |
| Nov 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.07% | - |
| Oct 31, 2025 | 8.11 | 8.23 | 8.11 | 8.23 | 8.23 | 0.12% | 100 |
| Oct 30, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% | - |
| Oct 29, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.08% | - |
| Oct 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Oct 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.42% | 80 |
| Oct 24, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.52% | - |
| Oct 23, 2025 | 8.40 | 8.60 | 8.40 | 8.56 | 8.56 | 2.15% | 1,555 |
| Oct 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.53% | - |
| Oct 21, 2025 | 8.42 | 8.51 | 8.42 | 8.51 | 8.51 | 1.92% | 800 |
| Oct 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.33% | - |
| Oct 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% | - |
| Oct 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% | - |
| Oct 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.47% | - |
| Oct 14, 2025 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 1.87% | 400 |
| Oct 13, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.60% | - |
| Oct 10, 2025 | 8.08 | 8.34 | 8.08 | 8.34 | 8.34 | 0.36% | 843 |
| Oct 9, 2025 | 8.04 | 8.31 | 8.04 | 8.31 | 8.31 | 1.34% | 100 |
| Oct 8, 2025 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -1.09% | 180 |
| Oct 7, 2025 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | 0.12% | 1,500 |
| Oct 6, 2025 | 8.03 | 8.28 | 8.03 | 8.28 | 8.28 | 0.85% | 500 |
| Oct 3, 2025 | 7.98 | 8.21 | 7.98 | 8.21 | 8.21 | -0.73% | 376 |
| Oct 2, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.86% | - |
| Oct 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% | - |
| Sep 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.47% | - |
| Sep 29, 2025 | 8.11 | 8.17 | 8.11 | 8.17 | 8.17 | 1.24% | 1,000 |
| Sep 26, 2025 | 8.15 | 8.15 | 8.07 | 8.07 | 8.07 | -2.30% | 400 |
| Sep 25, 2025 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 0.36% | 200 |
| Sep 24, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.11% | - |
| Sep 23, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | - |
| Sep 22, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.69% | - |
| Sep 19, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% | - |
| Sep 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% | - |
| Sep 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | - |
| Sep 16, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% | - |
| Sep 15, 2025 | 8.28 | 8.39 | 8.28 | 8.35 | 8.35 | 2.71% | 1,715 |
| Sep 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% | - |
| Sep 11, 2025 | 7.97 | 8.15 | 7.97 | 8.15 | 8.15 | 4.49% | 200 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.14% | - |
| Sep 9, 2025 | 7.69 | 7.89 | 7.69 | 7.89 | 7.89 | - | 150 |
| Sep 8, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.02% | - |
| Sep 5, 2025 | 7.72 | 7.81 | 7.72 | 7.81 | 7.81 | -1.39% | 2,500 |
| Sep 4, 2025 | 7.66 | 7.92 | 7.66 | 7.92 | 7.92 | 0.89% | 500 |
| Sep 3, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | -0.51% | 130 |
| Sep 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.02% | - |
| Sep 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% | - |
| Aug 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.64% | - |
| Aug 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.76% | - |
| Aug 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% | - |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 25, 2025 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1.14% | 100 |
| Aug 22, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.42% | - |
| Aug 20, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.49% | - |
| Aug 19, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.77% | - |
| Aug 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.73% | 15 |
| Aug 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% | - |
| Aug 14, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.58% | - |
| Aug 13, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.61% | - |
| Aug 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | - |
| Aug 11, 2025 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 0.25% | - |
| Aug 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.77% | - |
| Aug 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.87% | - |
| Aug 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.01% | - |
| Aug 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.76% | - |
| Aug 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.38% | - |
| Aug 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | - |
| Jul 31, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.50% | - |
| Jul 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% | - |
| Jul 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.86% | - |
| Jul 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% | - |
| Jul 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.13% | - |
| Jul 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.50% | - |
| Jul 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | - |
| Jul 22, 2025 | 7.79 | 7.93 | 7.79 | 7.92 | 7.92 | 0.51% | 140 |
| Jul 21, 2025 | 7.71 | 7.88 | 7.71 | 7.88 | 7.88 | 1.68% | 70 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | - |