Advertisement
Advertisement
U.S. Markets open in 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Grieg Seafood ASA (GR8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
7.64-0.15 (-1.99%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20237.647.647.647.647.6460
Feb 03, 20237.797.797.797.797.79-
Feb 02, 20238.328.327.527.527.52140
Feb 01, 20238.188.318.188.318.311,690
Jan 31, 20238.388.388.388.388.38-
Jan 30, 20238.188.188.188.188.18-
Jan 27, 20238.158.158.158.158.15-
Jan 26, 20238.298.298.298.298.29-
Jan 25, 20237.998.237.998.238.23720
Jan 24, 20237.918.337.918.338.331,000
Jan 23, 20237.877.877.877.877.87-
Jan 20, 20237.757.757.757.757.75-
Jan 19, 20237.847.847.847.847.84-
Jan 18, 20238.008.007.907.907.90300
Jan 17, 20237.917.917.917.917.91-
Jan 16, 20238.058.058.058.058.05-
Jan 13, 20237.807.807.807.807.80-
Jan 12, 20237.457.457.457.457.45-
Jan 11, 20237.687.687.687.687.68-
Jan 10, 20237.517.747.517.747.74200
Jan 09, 20237.807.807.807.807.80-
Jan 06, 20237.557.557.557.557.55-
Jan 05, 20237.327.497.327.497.4990
Jan 04, 20237.397.437.207.437.4399
Jan 03, 20237.397.397.397.397.39-
Jan 02, 20237.477.477.477.477.47-
Dec 30, 20227.467.467.467.467.46-
Dec 29, 20227.447.447.447.447.44-
Dec 28, 20227.417.437.417.437.43130
Dec 27, 20227.387.487.377.487.48800
Dec 23, 20227.327.327.327.327.32-
Dec 22, 20227.477.477.477.477.47-
Dec 21, 20227.097.097.097.097.09-
Dec 20, 20226.786.786.786.786.78-
Dec 19, 20226.846.846.806.806.80700
Dec 16, 20226.806.806.806.806.80-
Dec 15, 20226.996.996.996.996.99-
Dec 14, 20227.147.157.147.157.15300
Dec 13, 20226.976.976.976.976.97-
Dec 12, 20226.747.016.747.017.01100
Dec 09, 20226.496.726.496.726.72296
Dec 08, 20226.356.356.356.356.35-
Dec 07, 20226.476.476.476.476.47-
Dec 06, 20226.536.536.536.536.53-
Dec 05, 20226.636.636.636.636.63-
Dec 02, 20226.806.806.806.806.80-
Dec 01, 20226.856.856.856.856.85-
Nov 30, 20226.436.436.436.436.43-
Nov 29, 20226.596.596.596.596.59-
Nov 28, 20226.556.556.556.556.55-
Nov 25, 20226.496.496.496.496.49-
Nov 24, 20226.356.356.356.356.35-
Nov 23, 20226.306.306.306.306.30-
Nov 22, 20226.376.376.366.366.36558
Nov 21, 20226.476.476.466.466.46-
Nov 18, 20226.746.746.556.556.55180
Nov 17, 20226.766.766.766.766.76-
Nov 16, 20226.686.686.686.686.68-
Nov 15, 20226.516.516.516.516.5125
Nov 14, 20226.826.826.826.826.82-
Nov 11, 20226.646.736.646.736.732,000
Nov 10, 20226.776.776.776.776.77-
Nov 09, 20226.836.886.836.886.8845
Nov 08, 20226.986.986.986.986.98-
Nov 07, 20227.167.167.167.167.16-
Nov 04, 20227.067.067.067.067.06-
Nov 03, 20226.806.916.806.916.91500
Nov 02, 20227.037.037.037.037.03-
Nov 01, 20227.097.097.077.077.07141
Oct 31, 20226.537.056.537.047.04950
Oct 28, 20226.516.516.496.496.49180
Oct 27, 20226.646.646.646.646.64-
Oct 26, 20226.166.496.166.496.49300
Oct 25, 20226.066.226.066.226.22500
Oct 24, 20226.146.146.146.146.14-
Oct 21, 20226.186.186.186.186.18-
Oct 20, 20226.586.586.116.116.115,480
Oct 19, 20226.746.746.746.746.74-
Oct 18, 20226.746.746.386.386.38823
Oct 17, 20226.446.746.446.746.741,800
Oct 14, 20226.746.776.726.776.772,000
Oct 13, 20226.496.496.496.496.49-
Oct 12, 20226.516.516.516.516.51-
Oct 11, 20226.566.566.566.566.56-
Oct 10, 20226.266.616.266.616.61300
Oct 07, 20226.426.426.426.426.42-
Oct 06, 20226.696.746.356.356.351,824
Oct 05, 20226.816.816.716.716.71200
Oct 04, 20227.247.246.836.836.8335
Oct 03, 20227.007.007.007.007.00-
Sep 30, 20226.616.916.616.916.91200
Sep 29, 20226.896.896.696.696.69100
Sep 28, 20229.169.166.896.896.891,356
Sep 27, 20229.429.429.329.329.32376
Sep 26, 20229.609.609.609.609.60-
Sep 23, 20229.949.949.779.779.77300
Sep 22, 202210.0010.2310.0010.2310.23750
Sep 21, 202210.1810.2310.1810.2310.231,000
Sep 20, 202210.4210.4210.4210.4210.42-
Sep 19, 202210.4810.4810.4810.4810.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement