P/F Bakkafrost (OSL:BAKKA)
Norway
· Delayed Price · Currency is NOK 469.60
-0.40 (-0.09%)
Sep 29, 2025, 12:41 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |