Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Mowi ASA (PND.BE)

16.19
-0.01
(-0.06%)
As of 8:08:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202516.1916.1916.1916.1916.19-
May 2, 202516.2016.2016.2016.2016.20-
Apr 30, 202515.9915.9915.9915.9915.99-
Apr 29, 202515.7115.7115.7115.7115.71-
Apr 28, 202515.5715.5715.5715.5715.57-
Apr 25, 202516.3716.3716.3716.3716.37-
Apr 24, 202516.1216.1216.1216.1216.12-
Apr 23, 202516.0016.0016.0016.0016.00-
Apr 22, 202515.6115.6115.6115.6115.61-
Apr 17, 202515.5215.5215.5215.5215.52-
Apr 16, 202515.4115.4115.4115.4115.41-
Apr 15, 202515.5815.5815.5815.5815.58-
Apr 14, 202515.5515.5515.5515.5515.55-
Apr 11, 202514.7014.8514.7014.8514.85200
Apr 10, 202515.8815.8815.8815.8815.88-
Apr 9, 202514.8314.8314.8314.8314.83-
Apr 8, 202515.6415.6415.6415.6415.64-
Apr 7, 202514.1814.1814.1814.1814.18-
Apr 4, 202516.1516.1515.8015.8015.8089
Apr 3, 202516.0816.0816.0816.0816.08-
Apr 2, 202516.9516.9516.9516.9516.95-
Apr 1, 202517.0517.0517.0517.0517.05-
Mar 31, 202516.7516.7516.7516.7516.75-
Mar 28, 202517.8317.8317.8317.8317.83-
Mar 27, 202517.8517.8517.8517.8517.85-
Mar 26, 202518.2518.2518.2518.2518.25-
Mar 25, 202518.0418.0418.0418.0418.04-
Mar 24, 202518.1318.1318.1318.1318.13-
Mar 21, 202517.8317.8317.8317.8317.83-
Mar 20, 202517.7617.7617.7617.7617.76-
Mar 19, 202517.4817.4817.4817.4817.48-
Mar 18, 202517.6717.6717.6717.6717.67-
Mar 17, 202517.2017.2017.2017.2017.20-
Mar 14, 202516.9716.9716.9716.9716.97-
Mar 13, 202516.9416.9416.9416.9416.94-
Mar 12, 202516.9716.9716.9716.9716.97-
Mar 11, 202516.9716.9716.9716.9716.97-
Mar 10, 202517.2717.2717.2717.2717.27-
Mar 7, 202516.5216.5216.5216.5216.52-
Mar 6, 202516.7516.7516.7516.7516.75-
Mar 5, 202516.6516.6516.6516.6516.65-
Mar 4, 202517.4417.4417.4417.4417.44-
Mar 3, 202517.8217.8217.8217.8217.82-
Feb 28, 202517.6017.6017.6017.6017.60-
Feb 27, 202518.2018.2018.2018.2018.20-
Feb 26, 202518.4918.4918.4918.4918.49-
Feb 25, 202518.0918.0918.0918.0918.09-
Feb 24, 202518.5018.5018.5018.5018.50-
Feb 21, 2025 0.16974 Dividend
Feb 21, 202518.2918.2918.2918.2918.29-
Feb 20, 202518.7118.7118.7118.7116.71-
Feb 19, 202518.5318.5318.5318.5316.55-
Feb 18, 202518.9418.9418.9418.9416.92-
Feb 17, 202518.9418.9418.9418.9416.92-
Feb 14, 202518.7218.7218.7218.7216.71-
Feb 13, 202518.4218.4218.4218.4216.45-
Feb 12, 202518.7618.7618.7618.7616.75-
Feb 11, 202518.7018.7018.7018.7016.70-
Feb 10, 202518.3918.3918.3918.3916.42-
Feb 7, 202518.4318.4318.4318.4316.46-
Feb 6, 202518.4518.4518.4518.4516.48-
Feb 5, 202518.4718.4718.4718.4716.50-
Feb 4, 202518.5118.5118.5118.5116.54-
Feb 3, 202518.3818.3818.3818.3816.41-
Jan 31, 202519.3419.3419.3419.3417.27-
Jan 30, 202518.6718.6718.6718.6716.67-
Jan 29, 202518.5318.5318.5318.5316.55-
Jan 28, 202517.9417.9417.9417.9416.03-
Jan 27, 202517.8417.8417.8417.8415.94-
Jan 24, 202518.2318.2318.2318.2316.28-
Jan 23, 202517.8317.8317.8317.8315.92-
Jan 22, 202517.6517.6517.6517.6515.76-
Jan 21, 202517.5817.5817.5817.5815.71-
Jan 20, 202517.7017.7017.7017.7015.81-
Jan 17, 202517.5417.5417.5417.5415.67-
Jan 16, 202517.4117.4117.4117.4115.55-
Jan 15, 202516.6316.6316.6316.6314.85-
Jan 14, 202516.3716.3716.3716.3714.62-
Jan 13, 202516.4816.4816.4816.4814.71-
Jan 10, 202516.6416.6416.6416.6414.86-
Jan 9, 202516.3116.3116.3116.3114.57-
Jan 8, 202516.4616.4616.4616.4614.70-
Jan 7, 202516.6816.6816.6816.6814.90-
Jan 6, 202516.8216.8216.8216.8215.02-
Jan 3, 202516.7216.7216.7216.7214.93-
Jan 2, 202516.3516.3516.3516.3514.6050
Dec 30, 202416.4216.4316.4216.4314.6777
Dec 27, 202416.2016.2016.2016.2014.47-
Dec 23, 202416.1816.1816.1816.1814.45-
Dec 20, 202416.4416.4416.4416.4414.68-
Dec 19, 202416.3316.3316.3316.3314.58-
Dec 18, 202416.7316.7316.7316.7314.94-
Dec 17, 202416.9917.0616.9917.0615.24150
Dec 16, 202417.3317.3317.3317.3315.47-
Dec 13, 202417.4117.4117.4117.4115.55-
Dec 12, 202417.4317.4317.4317.4315.57-
Dec 11, 202417.0817.0817.0817.0815.26-
Dec 10, 202417.1517.1517.1517.1515.32-
Dec 9, 202417.2817.2817.2817.2815.43-
Dec 6, 202417.2117.2117.2117.2115.37-
Dec 5, 202417.2117.4917.2117.4915.62120
Dec 4, 202417.0617.0617.0617.0615.24-
Dec 3, 202416.9516.9516.9516.9515.14-
Dec 2, 202416.8016.8016.8016.8015.00-
Nov 29, 202417.0117.0117.0117.0115.20-
Nov 28, 202417.1617.2117.1617.2115.3725
Nov 27, 202416.8816.8816.8816.8815.07-
Nov 26, 202417.3217.3217.3217.3215.46-
Nov 25, 202417.3117.3117.3117.3115.46-
Nov 22, 202417.1717.4817.1717.4815.61200
Nov 21, 202417.1817.1817.1817.1815.35-
Nov 20, 202416.9316.9316.9316.9315.12-
Nov 19, 202416.7816.7816.7816.7814.99-
Nov 18, 202416.5716.5716.5716.5714.80-
Nov 15, 2024 0.127305 Dividend
Nov 15, 202416.2516.2516.2516.2514.51-
Nov 14, 202416.4116.4116.4116.4113.32-
Nov 13, 202416.3616.3616.3616.3613.28-
Nov 12, 202416.3516.3516.3516.3513.27-
Nov 11, 202416.3416.3416.3416.3413.26-
Nov 8, 202416.4516.4516.4516.4513.35-
Nov 7, 202416.5516.5516.5516.5513.43-
Nov 6, 202415.8015.8015.8015.8012.82-
Nov 5, 202415.6515.6515.6515.6512.70-
Nov 4, 202415.8515.8515.8515.8512.86-
Nov 1, 202415.5415.5415.5415.5412.61-
Oct 31, 202416.0316.0316.0316.0313.01-
Oct 30, 202416.1116.1116.1116.1113.07-
Oct 29, 202416.6416.6416.6416.6413.50-
Oct 28, 202416.5016.5016.5016.5013.39-
Oct 25, 202416.3416.6416.3416.6413.50300
Oct 24, 202416.3916.3916.3916.3913.30-
Oct 23, 202416.2116.2116.2116.2113.15-
Oct 22, 202416.4316.4316.4316.4313.33-
Oct 21, 202416.3016.3016.3016.3013.23-
Oct 18, 202416.8216.8216.8216.8213.64-
Oct 17, 202416.6016.6016.6016.6013.47-
Oct 16, 202416.4216.4216.4216.4213.32-
Oct 15, 202416.4416.4416.4416.4413.34-
Oct 14, 202416.3516.3516.3516.3513.27-
Oct 11, 202416.4816.4816.4516.4513.35310
Oct 10, 202416.0816.0816.0816.0813.05-
Oct 9, 202415.8415.8415.8415.8412.85-
Oct 8, 202416.0016.0016.0016.0012.98-
Oct 7, 202416.0916.0916.0916.0913.06-
Oct 4, 202416.0616.0616.0616.0613.03-
Oct 3, 202415.8515.8515.8515.8512.87-
Oct 2, 202416.0416.0416.0416.0413.02-
Oct 1, 202415.9815.9815.9815.9812.97-
Sep 30, 202415.7215.7215.7215.7212.76-
Sep 27, 202415.6115.6115.6115.6112.67-
Sep 26, 202415.5615.5615.5615.5612.63-
Sep 25, 202415.6715.6715.6715.6712.72-
Sep 24, 202415.7715.7715.7715.7712.79-
Sep 23, 202415.8715.8715.8715.8712.88-
Sep 20, 202415.5615.5615.5615.5612.63-
Sep 19, 202415.7015.7015.7015.7012.74-
Sep 18, 202415.8015.8015.8015.8012.82-
Sep 17, 202415.6915.6915.6915.6912.73-
Sep 16, 202415.6815.6815.6815.6812.72-
Sep 13, 202415.4815.4815.4815.4812.57-
Sep 12, 202415.5315.5315.5315.5312.61-
Sep 11, 202415.3915.3915.3915.3912.49-
Sep 10, 202415.4415.4415.4415.4412.53-
Sep 9, 202415.1715.6015.1715.4912.572,288
Sep 6, 202415.4115.4115.4115.4112.50-
Sep 5, 202415.4415.4415.4415.4412.53-
Sep 4, 202415.0215.0215.0215.0212.19-
Sep 3, 202415.6015.6015.2015.2012.33680
Sep 2, 202415.6015.6015.6015.6012.66-
Aug 30, 2024 0.144279 Dividend
Aug 30, 202415.4515.4515.4515.4512.54-
Aug 29, 202415.7315.7315.7315.7311.39-
Aug 28, 202415.8315.8315.8315.8311.46-
Aug 27, 202415.6915.6915.6915.6911.36-
Aug 26, 202415.9115.9115.9115.9111.52-
Aug 23, 202415.9015.9015.9015.9011.51-
Aug 22, 202415.8915.8915.8915.8911.50-
Aug 21, 202415.9715.9715.9715.9711.56-
Aug 20, 202416.2616.2616.2616.2611.77-
Aug 19, 202416.0016.0016.0016.0011.58-
Aug 16, 202416.1516.1516.1516.1511.69-
Aug 15, 202416.1016.1016.1016.1011.65-
Aug 14, 202416.0016.0016.0016.0011.58-
Aug 13, 202415.5815.5815.5815.5811.28-
Aug 12, 202415.5215.5215.5215.5211.24-
Aug 9, 202415.3115.3115.3115.3111.08-
Aug 8, 202415.3915.3915.3915.3911.14-
Aug 7, 202415.0915.0915.0915.0910.92-
Aug 6, 202414.7414.9514.7414.9510.82100
Aug 5, 202414.9114.9114.9114.9110.79-
Aug 2, 202415.4915.4915.4915.4911.21-
Aug 1, 202415.5315.5915.5315.5911.28842
Jul 31, 202415.3515.3515.3515.3511.11-
Jul 30, 202414.9314.9314.9314.9310.80-
Jul 29, 202415.0115.0115.0115.0110.86-
Jul 26, 202414.8514.8514.8514.8510.74-
Jul 25, 202414.7614.7614.7614.7610.68-
Jul 24, 202414.7014.7014.7014.7010.64-
Jul 23, 202414.8114.8114.8114.8110.72-
Jul 22, 202414.9114.9114.9114.9110.79-
Jul 19, 202415.0915.0915.0915.0910.92-
Jul 18, 202414.8414.8414.8414.8410.74-
Jul 17, 202414.5714.5714.5714.5710.55-
Jul 16, 202414.5114.5214.5114.5210.51600
Jul 15, 202414.8114.8114.8114.8110.72-
Jul 12, 202414.7814.7814.7814.7810.70-
Jul 11, 202414.9714.9714.9714.9710.84-
Jul 10, 202415.1715.1715.1715.1710.98-
Jul 9, 202415.3215.3215.3215.3211.09-
Jul 8, 202415.2215.2215.2215.2211.01-
Jul 5, 202415.2615.2615.2615.2611.05-
Jul 4, 202415.3615.3615.3615.3611.12-
Jul 3, 202415.4315.4315.4315.4311.17-
Jul 2, 202415.3515.3515.3515.3511.11-
Jul 1, 202415.6115.6115.4315.4311.17330
Jun 28, 202415.4915.4915.4915.4911.22-
Jun 27, 202415.7815.7815.7815.7811.43-
Jun 26, 202416.0916.0916.0916.0911.65-
Jun 25, 202416.0216.0216.0216.0211.60-
Jun 24, 202416.0216.0216.0216.0211.60-
Jun 21, 202416.1916.1916.1916.1911.72-
Jun 20, 202416.3016.3016.3016.3011.80-
Jun 19, 202416.4416.4416.4416.4411.90-
Jun 18, 202416.3816.3816.3816.3811.85-
Jun 17, 202416.4616.4616.4616.4611.91-
Jun 14, 202416.2616.2616.2616.2611.77-
Jun 13, 202416.0516.0516.0516.0511.61-
Jun 12, 202415.9715.9715.9715.9711.56-
Jun 11, 202416.1616.1616.1616.1611.69-
Jun 10, 202415.8815.8815.8815.8811.49-
Jun 7, 202416.0216.0216.0216.0211.60-
Jun 6, 202416.0616.0616.0616.0611.62-
Jun 5, 202416.1516.1516.1516.1511.69-
Jun 4, 202416.3516.3516.3516.3511.84-
Jun 3, 202416.4616.4616.4616.4611.91-
May 31, 202416.4016.4016.4016.4011.87-
May 30, 202416.2916.2916.2916.2911.79-
May 29, 202416.6316.6316.6316.6312.03-
May 28, 202416.7816.7816.7816.7812.15-
May 27, 202416.5816.5816.5816.5812.00-
May 24, 202416.6316.6316.6316.6312.04-
May 23, 202416.8316.8316.8316.8312.18-
May 22, 202416.7616.7616.7616.7612.13-
May 21, 202416.6716.8316.6716.8312.19300
May 20, 202416.9716.9716.9716.9712.28-
May 17, 202416.8616.8616.8616.8612.21-
May 16, 2024 0.127305 Dividend
May 16, 202416.8316.8316.8316.8312.18-
May 15, 202416.8616.8616.8616.8611.12-
May 14, 202416.8416.8416.8416.8411.10-
May 13, 202416.6916.6916.6916.6911.01-
May 10, 202416.5616.5616.5616.5610.92-
May 9, 202416.4716.4716.4716.4710.86-
May 8, 202416.4116.4116.4116.4110.82-
May 7, 202416.3316.3316.3316.3310.77-
May 6, 202416.4716.4716.4716.4710.86-

Related Tickers

GSFD Global Seafood Technologies, Inc.
0.1111
0.00%
 
ZEAL.BO Zeal Aqua Limited
11.78
+1.38%
 
SHMP NaturalShrimp Incorporated
0.0001
0.00%
 
AQB AquaBounty Technologies, Inc.
0.6596
-3.28%