P/F Bakkafrost (6BF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 110 |
| 08 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 07 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 06 May 2024 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | 110 |
| 03 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 02 May 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 02 May 2024 | 13.68785 Dividend | |||||
| 30 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 42.96 | - |
| 29 Apr 2024 | 56.25 | 56.45 | 56.25 | 56.45 | 42.81 | 100 |
| 26 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 43.34 | - |
| 25 Apr 2024 | 55.10 | 55.65 | 55.10 | 55.65 | 42.20 | 30 |
| 24 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 41.98 | - |
| 23 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 41.75 | - |
| 22 Apr 2024 | 54.45 | 54.95 | 54.45 | 54.95 | 41.67 | 566 |
| 19 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 41.63 | 200 |
| 18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 42.85 | - |
| 17 Apr 2024 | 55.20 | 56.35 | 55.20 | 56.35 | 42.73 | 160 |
| 16 Apr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 42.05 | - |
| 15 Apr 2024 | 56.85 | 56.85 | 56.00 | 56.00 | 42.47 | 75 |
| 12 Apr 2024 | 58.85 | 58.85 | 56.85 | 56.85 | 43.11 | 30 |
| 11 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 44.40 | - |
| 10 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 45.16 | - |
| 09 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 44.37 | - |
| 08 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 44.55 | - |
| 05 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 44.18 | - |
| 04 Apr 2024 | 57.40 | 58.10 | 57.40 | 58.10 | 44.06 | 100 |
| 03 Apr 2024 | 57.95 | 57.95 | 57.15 | 57.55 | 43.64 | 500 |
| 02 Apr 2024 | 58.60 | 58.80 | 58.20 | 58.80 | 44.59 | 133 |
| 28 Mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 45.09 | - |
| 27 Mar 2024 | 58.55 | 59.05 | 58.55 | 59.00 | 44.74 | 750 |
| 26 Mar 2024 | 58.80 | 58.95 | 58.60 | 58.60 | 44.44 | 515 |
| 25 Mar 2024 | 59.45 | 59.50 | 58.85 | 58.85 | 44.63 | 550 |
| 22 Mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 44.10 | - |
| 21 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 45.31 | - |
| 20 Mar 2024 | 57.15 | 58.00 | 57.15 | 58.00 | 43.99 | 15 |
| 19 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 42.24 | 100 |
| 18 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 42.51 | - |
| 15 Mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 42.73 | - |
| 14 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 43.57 | - |
| 13 Mar 2024 | 57.40 | 57.55 | 57.40 | 57.55 | 43.64 | 75 |
| 12 Mar 2024 | 59.15 | 59.15 | 57.00 | 57.00 | 43.23 | 80 |
| 11 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 44.55 | - |
| 08 Mar 2024 | 58.90 | 59.00 | 58.90 | 59.00 | 44.74 | 20 |
| 07 Mar 2024 | 57.60 | 57.95 | 57.60 | 57.95 | 43.95 | 124 |
| 06 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 43.30 | - |
| 05 Mar 2024 | 56.80 | 58.10 | 56.80 | 58.10 | 44.06 | 46 |
| 04 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 44.21 | - |
| 01 Mar 2024 | 57.90 | 58.10 | 57.85 | 58.10 | 44.06 | 650 |
| 29 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 43.42 | - |
| 28 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 42.92 | - |
| 27 Feb 2024 | 57.00 | 57.05 | 57.00 | 57.05 | 43.27 | 950 |
| 26 Feb 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 42.96 | - |
| 23 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 43.38 | 10 |
| 22 Feb 2024 | 55.80 | 56.70 | 55.80 | 56.70 | 43.00 | 610 |
| 21 Feb 2024 | 53.80 | 55.25 | 53.80 | 55.25 | 41.90 | 250 |
| 20 Feb 2024 | 52.05 | 53.80 | 52.05 | 53.80 | 40.80 | 436 |
| 19 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 39.93 | - |
| 16 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 40.12 | - |
| 15 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 39.55 | - |
| 14 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 38.98 | - |
| 13 Feb 2024 | 52.55 | 52.55 | 51.05 | 51.05 | 38.72 | 133 |
| 12 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 39.74 | - |
| 09 Feb 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 39.28 | 25 |
| 08 Feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 40.23 | - |
| 07 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 40.50 | - |
| 06 Feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 40.16 | - |
| 05 Feb 2024 | 51.90 | 52.85 | 51.90 | 52.85 | 40.08 | 100 |
| 02 Feb 2024 | 51.90 | 52.85 | 51.90 | 52.85 | 40.08 | 10 |
| 01 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 38.90 | - |
| 31 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 39.40 | - |
| 30 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 39.74 | - |
| 29 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 39.25 | - |
| 26 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 38.18 | - |
| 25 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 37.19 | - |
| 24 Jan 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 37.48 | - |
| 23 Jan 2024 | 49.16 | 49.16 | 48.78 | 48.78 | 36.99 | 200 |
| 22 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 38.26 | - |
| 19 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 37.84 | - |
| 18 Jan 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 37.60 | - |
| 17 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 35.90 | - |
| 16 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 37.12 | - |
| 15 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 39.09 | - |
| 12 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 39.09 | - |
| 11 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 39.36 | - |
| 10 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 38.15 | - |
| 09 Jan 2024 | 49.00 | 50.50 | 49.00 | 50.50 | 38.30 | 360 |
| 08 Jan 2024 | 48.38 | 49.00 | 48.38 | 49.00 | 37.16 | 30 |
| 05 Jan 2024 | 46.96 | 47.86 | 46.96 | 47.86 | 36.30 | 100 |
| 04 Jan 2024 | 46.66 | 47.52 | 46.66 | 47.44 | 35.98 | 70 |
| 03 Jan 2024 | 46.02 | 46.20 | 46.02 | 46.20 | 35.04 | 40 |
| 02 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 35.83 | - |
| 29 Dec 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 35.51 | - |
| 28 Dec 2023 | 46.62 | 46.70 | 46.62 | 46.68 | 35.40 | 400 |
| 27 Dec 2023 | 45.22 | 46.86 | 45.22 | 46.86 | 35.54 | 40 |
| 22 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 33.99 | - |
| 21 Dec 2023 | 44.94 | 45.70 | 44.86 | 44.90 | 34.05 | 1,242 |
| 20 Dec 2023 | 45.20 | 45.78 | 45.20 | 45.60 | 34.58 | 80 |
| 19 Dec 2023 | 45.46 | 45.88 | 45.22 | 45.28 | 34.34 | 650 |
| 18 Dec 2023 | 46.04 | 46.04 | 45.14 | 45.14 | 34.23 | 778 |
| 15 Dec 2023 | 47.68 | 47.68 | 46.98 | 46.98 | 35.63 | 100 |
| *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.