Advertisement
Advertisement
U.S. Markets open in 9 mins
S&P Futures
4,115.50 -32.25 (-0.78%) Dow Futures
33,784.00 -178.00 (-0.52%) Nasdaq Futures
12,489.75 -134.25 (-1.06%) Russell 2000 Futures
1,976.50 -17.00 (-0.85%) Crude Oil
74.02 +0.63 (+0.86%) Gold
1,883.90 +7.30 (+0.39%)
Grieg Seafood ASA (GR8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:02AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 60 |
| Feb 03, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Feb 02, 2023 | 8.32 | 8.32 | 7.52 | 7.52 | 7.52 | 140 |
| Feb 01, 2023 | 8.18 | 8.31 | 8.18 | 8.31 | 8.31 | 1,690 |
| Jan 31, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Jan 30, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jan 27, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jan 26, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Jan 25, 2023 | 7.99 | 8.23 | 7.99 | 8.23 | 8.23 | 720 |
| Jan 24, 2023 | 7.91 | 8.33 | 7.91 | 8.33 | 8.33 | 1,000 |
| Jan 23, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jan 20, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jan 19, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jan 18, 2023 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 300 |
| Jan 17, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jan 16, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jan 13, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jan 12, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jan 11, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Jan 10, 2023 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 200 |
| Jan 09, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jan 06, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 05, 2023 | 7.32 | 7.49 | 7.32 | 7.49 | 7.49 | 90 |
| Jan 04, 2023 | 7.39 | 7.43 | 7.20 | 7.43 | 7.43 | 99 |
| Jan 03, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jan 02, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Dec 30, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Dec 29, 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Dec 28, 2022 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | 130 |
| Dec 27, 2022 | 7.38 | 7.48 | 7.37 | 7.48 | 7.48 | 800 |
| Dec 23, 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Dec 22, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Dec 21, 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 20, 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Dec 19, 2022 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 700 |
| Dec 16, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Dec 15, 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Dec 14, 2022 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 300 |
| Dec 13, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Dec 12, 2022 | 6.74 | 7.01 | 6.74 | 7.01 | 7.01 | 100 |
| Dec 09, 2022 | 6.49 | 6.72 | 6.49 | 6.72 | 6.72 | 296 |
| Dec 08, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Dec 07, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Dec 06, 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 05, 2022 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Dec 02, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Dec 01, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Nov 30, 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Nov 29, 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Nov 28, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Nov 25, 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Nov 24, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Nov 23, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Nov 22, 2022 | 6.37 | 6.37 | 6.36 | 6.36 | 6.36 | 558 |
| Nov 21, 2022 | 6.47 | 6.47 | 6.46 | 6.46 | 6.46 | - |
| Nov 18, 2022 | 6.74 | 6.74 | 6.55 | 6.55 | 6.55 | 180 |
| Nov 17, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Nov 16, 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Nov 15, 2022 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 25 |
| Nov 14, 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Nov 11, 2022 | 6.64 | 6.73 | 6.64 | 6.73 | 6.73 | 2,000 |
| Nov 10, 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Nov 09, 2022 | 6.83 | 6.88 | 6.83 | 6.88 | 6.88 | 45 |
| Nov 08, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Nov 07, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Nov 04, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Nov 03, 2022 | 6.80 | 6.91 | 6.80 | 6.91 | 6.91 | 500 |
| Nov 02, 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Nov 01, 2022 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 141 |
| Oct 31, 2022 | 6.53 | 7.05 | 6.53 | 7.04 | 7.04 | 950 |
| Oct 28, 2022 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | 180 |
| Oct 27, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Oct 26, 2022 | 6.16 | 6.49 | 6.16 | 6.49 | 6.49 | 300 |
| Oct 25, 2022 | 6.06 | 6.22 | 6.06 | 6.22 | 6.22 | 500 |
| Oct 24, 2022 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Oct 21, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Oct 20, 2022 | 6.58 | 6.58 | 6.11 | 6.11 | 6.11 | 5,480 |
| Oct 19, 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Oct 18, 2022 | 6.74 | 6.74 | 6.38 | 6.38 | 6.38 | 823 |
| Oct 17, 2022 | 6.44 | 6.74 | 6.44 | 6.74 | 6.74 | 1,800 |
| Oct 14, 2022 | 6.74 | 6.77 | 6.72 | 6.77 | 6.77 | 2,000 |
| Oct 13, 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Oct 12, 2022 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Oct 11, 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Oct 10, 2022 | 6.26 | 6.61 | 6.26 | 6.61 | 6.61 | 300 |
| Oct 07, 2022 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Oct 06, 2022 | 6.69 | 6.74 | 6.35 | 6.35 | 6.35 | 1,824 |
| Oct 05, 2022 | 6.81 | 6.81 | 6.71 | 6.71 | 6.71 | 200 |
| Oct 04, 2022 | 7.24 | 7.24 | 6.83 | 6.83 | 6.83 | 35 |
| Oct 03, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 30, 2022 | 6.61 | 6.91 | 6.61 | 6.91 | 6.91 | 200 |
| Sep 29, 2022 | 6.89 | 6.89 | 6.69 | 6.69 | 6.69 | 100 |
| Sep 28, 2022 | 9.16 | 9.16 | 6.89 | 6.89 | 6.89 | 1,356 |
| Sep 27, 2022 | 9.42 | 9.42 | 9.32 | 9.32 | 9.32 | 376 |
| Sep 26, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 23, 2022 | 9.94 | 9.94 | 9.77 | 9.77 | 9.77 | 300 |
| Sep 22, 2022 | 10.00 | 10.23 | 10.00 | 10.23 | 10.23 | 750 |
| Sep 21, 2022 | 10.18 | 10.23 | 10.18 | 10.23 | 10.23 | 1,000 |
| Sep 20, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Sep 19, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
