P/F Bakkafrost (OSL:BAKKA)
Norway
· Delayed Price · Currency is NOK 486.60
-3.40 (-0.69%)
At close: Dec 5, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 490.00 | 491.00 | 483.60 | 486.60 | 486.60 | -0.69% | 53,872 |
| Dec 4, 2025 | 483.40 | 490.00 | 479.00 | 490.00 | 490.00 | 1.07% | 56,871 |
| Dec 3, 2025 | 474.80 | 485.00 | 473.20 | 484.80 | 484.80 | 2.67% | 98,168 |
| Dec 2, 2025 | 474.80 | 478.00 | 470.00 | 472.20 | 472.20 | -0.42% | 73,069 |
| Dec 1, 2025 | 469.40 | 477.20 | 466.00 | 474.20 | 474.20 | 2.02% | 150,523 |
| Nov 28, 2025 | 468.40 | 475.00 | 464.20 | 464.80 | 464.80 | -0.43% | 115,682 |
| Nov 27, 2025 | 459.00 | 468.60 | 457.80 | 466.80 | 466.80 | 1.48% | 53,553 |
| Nov 26, 2025 | 459.60 | 463.20 | 454.00 | 460.00 | 460.00 | 0.97% | 72,423 |
| Nov 25, 2025 | 450.00 | 456.00 | 450.00 | 455.60 | 455.60 | 0.57% | 76,645 |
| Nov 24, 2025 | 455.60 | 458.40 | 449.00 | 453.00 | 453.00 | -0.18% | 72,304 |
| Nov 21, 2025 | 452.80 | 456.00 | 450.20 | 453.80 | 453.80 | -0.87% | 67,398 |
| Nov 20, 2025 | 463.80 | 463.80 | 453.60 | 457.80 | 457.80 | -0.69% | 67,053 |
| Nov 19, 2025 | 455.40 | 463.00 | 455.40 | 461.00 | 461.00 | 1.50% | 99,759 |
| Nov 18, 2025 | 462.80 | 463.40 | 454.20 | 454.20 | 454.20 | -2.57% | 100,803 |
| Nov 17, 2025 | 471.60 | 474.40 | 466.20 | 466.20 | 466.20 | -1.65% | 78,329 |
| Nov 14, 2025 | 483.80 | 485.80 | 471.40 | 474.00 | 474.00 | -2.67% | 97,358 |
| Nov 13, 2025 | 498.00 | 498.20 | 482.60 | 487.00 | 487.00 | -2.17% | 92,534 |
| Nov 12, 2025 | 498.40 | 502.50 | 492.00 | 497.80 | 497.80 | -0.74% | 67,556 |
| Nov 11, 2025 | 497.00 | 501.50 | 496.60 | 501.50 | 501.50 | 0.82% | 45,285 |
| Nov 10, 2025 | 495.00 | 498.20 | 490.60 | 497.40 | 497.40 | 0.28% | 67,688 |
| Nov 7, 2025 | 496.20 | 498.80 | 494.20 | 496.00 | 496.00 | -0.16% | 79,824 |
| Nov 6, 2025 | 503.00 | 508.00 | 494.60 | 496.80 | 496.80 | -0.74% | 103,975 |
| Nov 5, 2025 | 488.80 | 505.00 | 488.80 | 500.50 | 500.50 | 3.15% | 205,448 |
| Nov 4, 2025 | 463.60 | 499.80 | 462.20 | 485.20 | 485.20 | 4.34% | 359,136 |
| Nov 3, 2025 | 464.20 | 465.80 | 460.00 | 465.00 | 465.00 | 0.09% | 84,743 |
| Oct 31, 2025 | 469.20 | 471.00 | 464.00 | 464.60 | 464.60 | -0.13% | 84,611 |
| Oct 30, 2025 | 477.00 | 477.00 | 465.20 | 465.20 | 465.20 | -2.92% | 86,408 |
| Oct 29, 2025 | 478.00 | 484.20 | 475.20 | 479.20 | 479.20 | 0.08% | 96,686 |
| Oct 28, 2025 | 488.00 | 488.00 | 478.00 | 478.80 | 478.80 | -1.48% | 62,376 |
| Oct 27, 2025 | 488.00 | 488.00 | 481.60 | 486.00 | 486.00 | -0.45% | 47,535 |
| Oct 24, 2025 | 485.00 | 488.20 | 478.60 | 488.20 | 488.20 | 0.87% | 86,981 |
| Oct 23, 2025 | 479.20 | 484.00 | 479.00 | 484.00 | 484.00 | 0.54% | 73,348 |
| Oct 22, 2025 | 485.00 | 485.40 | 480.00 | 481.40 | 481.40 | -1.11% | 104,541 |
| Oct 21, 2025 | 491.60 | 494.00 | 484.40 | 486.80 | 486.80 | -1.02% | 56,322 |
| Oct 20, 2025 | 481.20 | 491.80 | 481.20 | 491.80 | 491.80 | 2.29% | 125,390 |
| Oct 17, 2025 | 482.00 | 483.60 | 471.60 | 480.80 | 480.80 | -0.46% | 125,736 |
| Oct 16, 2025 | 477.40 | 483.00 | 474.40 | 483.00 | 483.00 | 1.09% | 79,816 |
| Oct 15, 2025 | 468.40 | 478.80 | 465.00 | 477.80 | 477.80 | 2.27% | 114,864 |
| Oct 14, 2025 | 475.60 | 475.60 | 467.20 | 467.20 | 467.20 | -2.34% | 100,272 |
| Oct 13, 2025 | 478.40 | 486.80 | 475.40 | 478.40 | 478.40 | 0.59% | 137,982 |
| Oct 10, 2025 | 479.00 | 486.40 | 473.60 | 475.60 | 475.60 | -1.12% | 122,359 |
| Oct 9, 2025 | 474.00 | 486.60 | 473.80 | 481.00 | 481.00 | 1.91% | 135,648 |
| Oct 8, 2025 | 470.80 | 474.20 | 467.60 | 472.00 | 472.00 | 0.51% | 94,755 |
| Oct 7, 2025 | 464.20 | 471.80 | 462.00 | 469.60 | 469.60 | 0.95% | 114,470 |
| Oct 6, 2025 | 470.00 | 474.00 | 464.00 | 465.20 | 465.20 | - | 124,336 |
| Oct 3, 2025 | 450.00 | 465.20 | 449.60 | 465.20 | 465.20 | 1.88% | 110,794 |
| Oct 2, 2025 | 471.20 | 473.60 | 456.60 | 456.60 | 456.60 | -2.89% | 93,788 |
| Oct 1, 2025 | 453.20 | 474.80 | 453.20 | 470.20 | 470.20 | 2.80% | 131,474 |
| Sep 30, 2025 | 465.40 | 469.60 | 450.40 | 457.40 | 457.40 | -1.93% | 238,280 |
| Sep 29, 2025 | 469.80 | 471.00 | 463.00 | 466.40 | 466.40 | -0.77% | 118,817 |
| Sep 26, 2025 | 471.60 | 472.80 | 465.40 | 470.00 | 470.00 | -0.76% | 139,176 |
| Sep 25, 2025 | 479.40 | 480.40 | 470.60 | 473.60 | 473.60 | -1.62% | 172,589 |
| Sep 24, 2025 | 486.00 | 486.80 | 478.20 | 481.40 | 481.40 | -0.82% | 153,253 |
| Sep 23, 2025 | 486.00 | 495.40 | 484.40 | 485.40 | 485.40 | -0.21% | 232,410 |
| Sep 22, 2025 | 484.80 | 491.60 | 483.00 | 486.40 | 486.40 | 1.16% | 213,654 |
| Sep 19, 2025 | 484.40 | 494.80 | 477.40 | 480.80 | 480.80 | -0.54% | 751,180 |
| Sep 18, 2025 | 485.00 | 491.00 | 482.00 | 483.40 | 483.40 | -0.04% | 152,166 |
| Sep 17, 2025 | 476.20 | 484.80 | 475.20 | 483.60 | 483.60 | 1.81% | 161,847 |
| Sep 16, 2025 | 482.80 | 483.40 | 475.00 | 475.00 | 475.00 | -1.25% | 223,007 |
| Sep 15, 2025 | 467.00 | 483.60 | 467.00 | 481.00 | 481.00 | 3.44% | 264,539 |
| Sep 12, 2025 | 462.00 | 465.40 | 457.00 | 465.00 | 465.00 | 0.78% | 242,667 |
| Sep 11, 2025 | 452.00 | 462.80 | 449.80 | 461.40 | 461.40 | 2.58% | 154,087 |
| Sep 10, 2025 | 434.80 | 451.80 | 428.60 | 449.80 | 449.80 | 3.50% | 112,871 |
| Sep 9, 2025 | 437.00 | 438.00 | 429.60 | 434.60 | 434.60 | -0.46% | 99,069 |
| Sep 8, 2025 | 427.80 | 439.80 | 424.40 | 436.60 | 436.60 | 2.63% | 83,038 |
| Sep 5, 2025 | 426.60 | 428.20 | 423.40 | 425.40 | 425.40 | -0.28% | 98,682 |
| Sep 4, 2025 | 428.20 | 436.40 | 424.20 | 426.60 | 426.60 | -0.37% | 94,246 |
| Sep 3, 2025 | 426.40 | 434.00 | 426.40 | 428.20 | 428.20 | -0.65% | 90,022 |
| Sep 2, 2025 | 437.40 | 446.20 | 430.00 | 431.00 | 431.00 | -1.19% | 113,876 |
| Sep 1, 2025 | 436.20 | 442.00 | 431.00 | 436.20 | 436.20 | - | 58,367 |
| Aug 29, 2025 | 415.40 | 442.60 | 414.40 | 436.20 | 436.20 | 5.21% | 214,005 |
| Aug 28, 2025 | 419.80 | 427.00 | 414.60 | 414.60 | 414.60 | -1.29% | 150,430 |
| Aug 27, 2025 | 425.80 | 431.60 | 419.40 | 420.00 | 420.00 | -2.33% | 163,793 |
| Aug 26, 2025 | 449.00 | 455.60 | 430.00 | 430.00 | 430.00 | -1.60% | 218,234 |
| Aug 25, 2025 | 436.80 | 438.80 | 434.20 | 437.00 | 437.00 | 0.28% | 58,367 |
| Aug 22, 2025 | 436.00 | 440.40 | 434.20 | 435.80 | 435.80 | -0.32% | 38,524 |
| Aug 21, 2025 | 429.80 | 440.20 | 429.80 | 437.20 | 437.20 | 1.82% | 59,387 |
| Aug 20, 2025 | 426.00 | 430.00 | 421.00 | 429.40 | 429.40 | 0.99% | 69,115 |
| Aug 19, 2025 | 422.00 | 431.80 | 421.20 | 425.20 | 425.20 | 0.47% | 129,421 |
| Aug 18, 2025 | 428.00 | 435.00 | 421.80 | 423.20 | 423.20 | -1.58% | 78,825 |
| Aug 15, 2025 | 435.80 | 438.60 | 430.00 | 430.00 | 430.00 | -0.46% | 376,949 |
| Aug 14, 2025 | 429.00 | 434.80 | 429.00 | 432.00 | 432.00 | 0.33% | 113,921 |
| Aug 13, 2025 | 433.00 | 434.40 | 426.00 | 430.60 | 430.60 | -2.00% | 147,264 |
| Aug 12, 2025 | 432.00 | 444.60 | 432.00 | 439.40 | 439.40 | -0.54% | 80,447 |
| Aug 11, 2025 | 448.00 | 450.00 | 441.80 | 441.80 | 441.80 | -1.12% | 52,035 |
| Aug 8, 2025 | 444.00 | 450.60 | 442.00 | 446.80 | 446.80 | 1.55% | 59,494 |
| Aug 7, 2025 | 423.00 | 441.60 | 422.00 | 440.00 | 440.00 | 2.85% | 80,421 |
| Aug 6, 2025 | 427.60 | 435.20 | 427.60 | 427.80 | 427.80 | - | 56,681 |
| Aug 5, 2025 | 421.20 | 430.60 | 420.40 | 427.80 | 427.80 | 1.57% | 80,742 |
| Aug 4, 2025 | 421.40 | 426.20 | 418.80 | 421.20 | 421.20 | 0.29% | 47,592 |
| Aug 1, 2025 | 415.00 | 424.40 | 413.20 | 420.00 | 420.00 | 1.30% | 65,435 |
| Jul 31, 2025 | 415.00 | 417.60 | 411.40 | 414.60 | 414.60 | -0.10% | 113,507 |
| Jul 30, 2025 | 422.40 | 429.00 | 415.00 | 415.00 | 415.00 | -2.35% | 81,725 |
| Jul 29, 2025 | 423.60 | 426.40 | 420.00 | 425.00 | 425.00 | 0.14% | 125,889 |
| Jul 28, 2025 | 430.00 | 433.80 | 422.80 | 424.40 | 424.40 | -0.52% | 98,618 |
| Jul 25, 2025 | 432.00 | 435.80 | 424.40 | 426.60 | 426.60 | -1.75% | 55,238 |
| Jul 24, 2025 | 423.60 | 438.60 | 419.60 | 434.20 | 434.20 | 2.60% | 193,142 |
| Jul 23, 2025 | 418.80 | 425.00 | 417.60 | 423.20 | 423.20 | 1.83% | 121,823 |
| Jul 22, 2025 | 410.40 | 419.20 | 407.00 | 415.60 | 415.60 | 1.27% | 179,828 |
| Jul 21, 2025 | 393.00 | 413.40 | 390.40 | 410.40 | 410.40 | 4.43% | 154,137 |