UK markets open in 1 hour 18 minutes
NIKKEI 225
39,076.08 +458.98 (+1.19%) HANG SENG
18,860.45 -335.15 (-1.75%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,371.40 -21.50 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,483.01 -362.30 (-0.66%)
Lerøy Seafood Group ASA (Z1L.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:29AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 21 May 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 20 May 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 17 May 2024 | 4.2860 | 4.3640 | 4.2860 | 4.3640 | 4.3640 | 2 |
| 16 May 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 15 May 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 14 May 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 13 May 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 10 May 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 09 May 2024 | 4.1220 | 4.2000 | 4.1220 | 4.1280 | 4.1280 | 1,405 |
| 08 May 2024 | 4.0600 | 4.1940 | 4.0600 | 4.1940 | 4.1940 | 2,000 |
| 07 May 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 06 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 03 May 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 02 May 2024 | 4.1240 | 4.1680 | 4.1240 | 4.1680 | 4.1680 | 600 |
| 30 Apr 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 29 Apr 2024 | 4.0400 | 4.0400 | 4.0380 | 4.0380 | 4.0380 | 430 |
| 26 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 25 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 24 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 23 Apr 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 22 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 19 Apr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 18 Apr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 17 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 16 Apr 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 15 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 12 Apr 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 11 Apr 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 10 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 09 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 08 Apr 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 04 Apr 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 03 Apr 2024 | 3.9940 | 3.9980 | 3.9940 | 3.9980 | 3.9980 | 1,000 |
| 02 Apr 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 28 Mar 2024 | 4.0580 | 4.1580 | 4.0580 | 4.1580 | 4.1580 | 400 |
| 27 Mar 2024 | 4.0420 | 4.0900 | 4.0420 | 4.0900 | 4.0900 | 400 |
| 26 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 25 Mar 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 92 |
| 22 Mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 21 Mar 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 20 Mar 2024 | 4.1300 | 4.1640 | 4.1300 | 4.1640 | 4.1640 | - |
| 19 Mar 2024 | 4.0620 | 4.2140 | 4.0620 | 4.2140 | 4.2140 | 754 |
| 18 Mar 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 15 Mar 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 14 Mar 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 13 Mar 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 12 Mar 2024 | 4.0760 | 4.1100 | 4.0760 | 4.1100 | 4.1100 | 321 |
| 11 Mar 2024 | 4.2240 | 4.2240 | 4.2220 | 4.2220 | 4.2220 | 2,000 |
| 08 Mar 2024 | 4.1220 | 4.2500 | 4.1220 | 4.2500 | 4.2500 | 1,500 |
| 07 Mar 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 23 |
| 06 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 05 Mar 2024 | 4.0740 | 4.1340 | 4.0740 | 4.1340 | 4.1340 | 700 |
| 04 Mar 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 01 Mar 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 29 Feb 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 28 Feb 2024 | 3.5300 | 3.7680 | 3.5300 | 3.7680 | 3.7680 | 540 |
| 27 Feb 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 26 Feb 2024 | 3.5060 | 3.5260 | 3.5060 | 3.5260 | 3.5260 | 1,450 |
| 23 Feb 2024 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 1,500 |
| 22 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 21 Feb 2024 | 3.6060 | 3.7600 | 3.6060 | 3.7600 | 3.7600 | 5,500 |
| 20 Feb 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 19 Feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 16 Feb 2024 | 3.6300 | 3.7340 | 3.6300 | 3.7340 | 3.7340 | 800 |
| 15 Feb 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 14 Feb 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 13 Feb 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 12 Feb 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 2 |
| 09 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 08 Feb 2024 | 3.7520 | 3.7520 | 3.7500 | 3.7500 | 3.7500 | 8,000 |
| 07 Feb 2024 | 3.7760 | 3.7760 | 3.7580 | 3.7580 | 3.7580 | 500 |
| 06 Feb 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 05 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 02 Feb 2024 | 3.6740 | 3.6740 | 3.6660 | 3.6660 | 3.6660 | 10,000 |
| 01 Feb 2024 | 3.6860 | 3.7260 | 3.6860 | 3.7260 | 3.7260 | 540 |
| 31 Jan 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 30 Jan 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 29 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 26 Jan 2024 | 3.6360 | 3.6820 | 3.6360 | 3.6820 | 3.6820 | 400 |
| 25 Jan 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 24 Jan 2024 | 3.7520 | 3.8180 | 3.7520 | 3.8180 | 3.8180 | 134 |
| 23 Jan 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 22 Jan 2024 | 3.9360 | 3.9360 | 3.7660 | 3.7660 | 3.7660 | 4,050 |
| 19 Jan 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | - |
| 18 Jan 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 17 Jan 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 16 Jan 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 15 Jan 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 12 Jan 2024 | 3.8080 | 3.8560 | 3.8080 | 3.8560 | 3.8560 | - |
| 11 Jan 2024 | 3.8140 | 3.8140 | 3.7700 | 3.7700 | 3.7700 | 300 |
| 10 Jan 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 09 Jan 2024 | 3.8060 | 3.8780 | 3.8060 | 3.8440 | 3.8440 | 2,800 |
| 08 Jan 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 05 Jan 2024 | 3.7760 | 3.8160 | 3.7760 | 3.8160 | 3.8160 | 400 |
| 04 Jan 2024 | 3.7200 | 3.7720 | 3.7200 | 3.7720 | 3.7720 | 287 |
| 03 Jan 2024 | 3.6520 | 3.7780 | 3.6520 | 3.7780 | 3.7780 | 200 |
| 02 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 29 Dec 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.