Skip to main content
Barramundi Group Ltd. (OSL:BARRA)
Norway flag Norway · Delayed Price · Currency is NOK
0.840
+0.015 (1.82%)
Apr 28, 2026, 4:14 PM CET

Barramundi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.840.710.840.841.82%19,920
Apr 27, 20261.041.040.750.830.83-14.06%355,539
Apr 24, 20261.061.060.900.960.96-9.43%11,937
Apr 23, 20260.901.060.771.061.0615.85%364,410
Apr 22, 20261.071.070.820.920.92-6.63%172,663
Apr 21, 20260.781.080.700.980.9820.25%793,817
Apr 20, 20260.720.820.720.820.8213.99%7,520
Apr 17, 20260.630.820.630.720.722.14%189,500
Apr 16, 20260.750.750.700.700.70-5.41%66,000
Apr 15, 20260.880.880.740.740.74-8.07%123,466
Apr 14, 20260.820.850.780.810.810.63%236,978
Apr 13, 20260.941.070.800.800.80-17.53%508,417
Apr 10, 20260.870.990.800.970.978.38%496,349
Apr 9, 20260.871.100.850.900.90-8.21%218,623
Apr 8, 20261.101.100.870.980.98-11.36%48,347
Apr 7, 20260.801.100.761.101.1038.19%240,933
Apr 1, 20260.870.880.800.800.80-10.16%50,000
Mar 31, 20260.850.940.800.890.893.02%52,266
Mar 30, 20260.820.950.760.860.865.13%138,129
Mar 27, 20260.870.870.760.820.82-5.76%27,453
Mar 26, 20260.800.900.800.870.873.58%17,262
Mar 25, 20260.860.860.840.840.849.97%1,762
Mar 24, 20260.920.920.760.760.76-15.14%14,705
Mar 23, 20260.900.900.900.900.908.19%2,522
Mar 20, 20260.780.830.780.830.83-7.78%20,770
Mar 19, 20260.900.900.900.900.90--
Mar 18, 20260.900.900.900.900.901.12%500
Mar 17, 20260.900.900.890.890.898.54%7,700
Mar 16, 20260.820.820.820.820.82-500
Mar 13, 20260.820.820.820.820.82-450
Mar 12, 20260.850.850.820.820.82-3.53%2,500
Mar 11, 20260.680.850.680.850.85-5.56%5,600
Mar 10, 20260.800.900.800.900.901.12%23,350
Mar 9, 20260.830.890.830.890.89-4.30%10,004
Mar 6, 20261.001.000.930.930.931.31%504
Mar 5, 20260.920.920.780.920.92-3.37%43,309
Mar 4, 20260.921.000.800.950.953.26%51,976
Mar 3, 20260.870.920.760.920.925.50%72,081
Mar 2, 20261.021.020.840.870.87-9.92%33,598
Feb 27, 20260.861.160.860.970.97-14.71%165,004
Feb 26, 20261.101.351.001.141.140.89%58,389
Feb 25, 20261.101.131.001.131.13-3.02%38,107
Feb 24, 20261.301.341.061.161.16-9.73%352,304
Feb 23, 20261.121.341.121.291.297.98%240,834
Feb 20, 20261.341.341.121.191.19-11.52%352,553
Feb 19, 20260.901.500.901.351.3549.44%1,376,486
Feb 18, 20261.131.130.850.900.90-20.00%433,906
Feb 17, 20261.501.651.001.131.13-33.82%601,679
Feb 16, 20260.431.700.431.701.70297.20%716,634
Feb 13, 20260.430.430.430.430.43--
Feb 12, 20260.600.600.430.430.43-6.96%8,744
Feb 11, 20260.460.460.460.460.46--
Feb 10, 20260.460.460.460.460.464.07%19,500
Feb 9, 20260.440.440.440.440.440.23%19,510
Feb 6, 20260.420.440.420.440.44-18.33%1,050
Feb 5, 20260.560.560.540.540.5417.39%466
Feb 4, 20260.550.550.460.460.464.07%9,464
Feb 3, 20260.560.560.440.440.44-20.79%10,240
Feb 2, 20260.560.560.560.560.56--
Jan 30, 20260.560.570.430.560.56-43,269
Jan 29, 20260.590.590.540.560.5629.47%20,171
Jan 28, 20260.430.430.430.430.43--
Jan 27, 20260.450.620.420.430.43-19.89%54,652
Jan 26, 20260.600.600.540.540.54-3.58%16,494
Jan 23, 20260.590.590.560.560.5623.73%5,694
Jan 22, 20260.510.510.450.450.45-10.16%44,379
Jan 21, 20260.600.600.420.500.50-35,600
Jan 20, 20260.600.600.500.500.50-16.33%18,927
Jan 19, 20260.450.600.450.600.6030.72%93,317
Jan 16, 20260.490.490.440.460.46-6.13%12,085
Jan 15, 20260.500.500.450.490.4913.72%49,345
Jan 14, 20260.430.430.430.430.43-2
Jan 13, 20260.430.430.430.430.43--
Jan 12, 20260.420.430.420.430.432.14%26,500
Jan 9, 20260.410.420.410.420.420.96%7,744
Jan 8, 20260.450.450.410.420.42-7.33%70,414
Jan 7, 20260.450.450.450.450.45--
Jan 6, 20260.450.450.450.450.45--
Jan 5, 20260.420.450.410.450.456.64%79,245
Jan 2, 20260.420.420.420.420.42-29.19%13,555
Dec 30, 20250.410.600.410.600.600.34%90,999
Dec 29, 20250.590.590.590.590.59--
Dec 23, 20250.640.640.590.590.5910.41%14,579
Dec 22, 20250.630.630.540.540.547.60%16,578
Dec 19, 20250.650.650.500.500.50-14.97%16,240
Dec 18, 20250.590.590.590.590.59-1,521
Dec 17, 20250.400.600.400.590.599.29%788
Dec 16, 20250.480.550.480.540.5412.08%75,820
Dec 15, 20250.400.480.390.480.48-15,237
Dec 12, 20250.450.480.450.480.486.67%8,001
Dec 11, 20250.470.470.430.450.45-6.25%102,121
Dec 10, 20250.480.480.390.480.48-0.21%73,578
Dec 9, 20250.480.480.480.480.480.21%10,857
Dec 8, 20250.480.480.480.480.48-4.00%7,174
Dec 5, 20250.750.750.500.500.50-13,238
Dec 4, 20250.500.500.500.500.501.01%55,312
Dec 3, 20250.550.550.500.500.50-9.67%319,383
Dec 2, 20250.550.550.550.550.55--
Dec 1, 20250.890.890.450.550.55-8.97%127,207
Nov 28, 20250.660.660.570.600.60-8.79%73,041