Grieg Seafood

GSFG
🏛️ germany →
5.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.27 8.30 8.20 8.30 0.0M
2021-12-29 8.40 8.40 8.17 8.28 0.0M
2021-12-28 8.33 8.53 8.33 8.45 0.0M
2021-12-27 8.06 8.34 8.06 8.32 0.0M
2021-12-23 7.97 8.21 7.94 8.10 0.0M
2021-12-22 7.87 7.98 7.87 7.97 0.0M
2021-12-21 7.73 7.90 7.73 7.90 0.0M
2021-12-20 7.63 7.64 7.63 7.64 0.0M
2021-12-17 7.77 7.82 7.77 7.81 0.0M
2021-12-16 7.81 7.93 7.81 7.83 0.0M
2021-12-15 7.66 7.76 7.63 7.76 0.0M
2021-12-14 7.75 7.75 7.61 7.61 0.0M
2021-12-13 8.09 8.10 7.79 7.79 0.0M
2021-12-10 7.88 8.01 7.88 8.01 0.0M
2021-12-09 7.89 7.89 7.89 7.89 0.0M
2021-12-08 7.99 8.18 7.90 7.90 0.0M
2021-12-07 7.77 8.04 7.77 7.98 0.0M
2021-12-06 7.67 7.76 7.59 7.76 0.0M
2021-12-03 7.73 7.80 7.60 7.60 0.0M
2021-12-02 7.79 7.79 7.60 7.69 0.0M
2021-12-01 7.86 7.95 7.83 7.86 0.0M
2021-11-30 7.93 7.93 7.72 7.78 0.0M
2021-11-29 8.00 8.05 7.90 8.03 0.0M
2021-11-26 8.21 8.21 7.82 7.91 0.0M
2021-11-25 8.45 8.45 8.30 8.36 0.0M
2021-11-24 8.48 8.50 8.38 8.41 0.0M
2021-11-23 8.55 8.55 8.40 8.40 0.0M
2021-11-22 8.82 8.82 8.61 8.64 0.0M
2021-11-19 8.85 8.85 8.65 8.80 0.0M
2021-11-18 8.93 8.94 8.82 8.86 0.0M
2021-11-17 8.92 9.00 8.85 8.93 0.0M
2021-11-16 9.09 9.11 9.09 9.11 0.0M
2021-11-15 9.15 9.16 9.07 9.14 0.0M
2021-11-12 9.12 9.13 9.07 9.13 0.0M
2021-11-11 9.10 9.11 9.00 9.11 0.0M
2021-11-10 9.49 9.49 9.20 9.26 0.0M
2021-11-09 9.40 9.53 9.40 9.53 0.0M
2021-11-08 9.57 9.63 9.48 9.63 0.0M
2021-11-05 9.63 9.63 9.63 9.63 0.0M
2021-11-04 9.55 9.55 9.47 9.47 0.0M
2021-11-03 9.70 9.88 9.54 9.60 0.0M
2021-11-02 9.41 9.41 9.20 9.31 0.0M
2021-11-01 9.67 9.67 9.49 9.49 0.0M
2021-10-29 9.55 9.65 9.55 9.60 0.0M
2021-10-28 9.50 9.67 9.50 9.56 0.0M
2021-10-27 9.62 9.62 9.61 9.61 0.0M
2021-10-26 9.57 9.57 9.46 9.55 0.0M
2021-10-25 9.59 9.59 9.59 9.59 0.0M
2021-10-22 9.65 9.70 9.58 9.59 0.0M
2021-10-21 9.57 9.74 9.57 9.65 0.0M
2021-10-20 9.59 9.61 9.53 9.61 0.0M
2021-10-19 9.33 9.47 9.20 9.47 0.0M
2021-10-18 9.54 9.75 9.32 9.32 0.0M
2021-10-15 9.10 9.59 9.10 9.53 0.0M
2021-10-14 8.94 9.20 8.94 9.07 0.0M
2021-10-13 8.91 8.91 8.80 8.80 0.0M
2021-10-12 8.76 8.87 8.76 8.87 0.0M
2021-10-11 8.96 9.00 8.88 8.97 0.0M
2021-10-08 8.65 8.83 8.58 8.82 0.0M
2021-10-07 8.48 8.82 8.48 8.71 0.0M
2021-10-06 8.42 8.49 8.36 8.41 0.0M
2021-10-05 8.32 8.47 8.30 8.47 0.0M
2021-10-04 8.29 8.29 8.29 8.29 0.0M
2021-10-01 8.01 8.29 7.99 8.27 0.0M
2021-09-30 8.14 8.16 8.06 8.13 0.0M
2021-09-29 8.23 8.23 8.12 8.14 0.0M
2021-09-28 8.32 8.32 8.32 8.32 0.0M
2021-09-27 8.41 8.50 8.41 8.48 0.0M
2021-09-24 8.44 8.44 8.29 8.29 0.0M
2021-09-23 8.35 8.42 8.35 8.40 0.0M
2021-09-22 7.91 8.20 7.91 8.17 0.0M
2021-09-21 7.92 7.95 7.89 7.89 0.0M
2021-09-20 7.89 7.92 7.81 7.89 0.0M
2021-09-17 8.12 8.12 8.00 8.00 0.0M
2021-09-16 8.17 8.17 8.17 8.17 0.0M
2021-09-15 8.18 8.18 8.15 8.15 0.0M
2021-09-14 8.20 8.20 8.15 8.15 0.0M
2021-09-13 8.08 8.15 8.08 8.11 0.0M
2021-09-10 8.13 8.13 8.10 8.10 0.0M
2021-09-09 8.20 8.20 8.13 8.13 0.0M
2021-09-08 8.29 8.29 8.25 8.28 0.0M
2021-09-06 8.45 8.53 8.45 8.52 0.0M
2021-09-03 8.42 8.48 8.42 8.48 0.0M
2021-09-02 8.53 8.54 8.53 8.54 0.0M
2021-09-01 8.47 8.53 8.46 8.47 0.0M
2021-08-31 8.35 8.48 8.35 8.45 0.0M
2021-08-30 8.32 8.32 8.32 8.32 0.0M
2021-08-27 8.45 8.45 8.33 8.36 0.0M
2021-08-26 8.37 8.42 8.32 8.32 0.0M
2021-08-25 8.16 8.37 8.16 8.28 0.0M
2021-08-24 7.96 8.10 7.96 8.10 0.0M
2021-08-23 8.01 8.01 7.94 7.95 0.0M
2021-08-20 7.66 8.04 7.66 7.90 0.0M
2021-08-19 7.87 7.95 7.66 7.95 0.0M
2021-08-18 8.41 8.41 7.85 7.92 0.0M
2021-08-17 8.48 8.64 8.48 8.50 0.0M
2021-08-16 8.52 8.58 8.46 8.52 0.0M
2021-08-13 8.40 8.54 8.40 8.54 0.0M
2021-08-12 8.31 8.38 8.31 8.38 0.0M
2021-08-11 8.28 8.31 8.28 8.31 0.0M
2021-08-10 8.25 8.32 8.16 8.16 0.0M
2021-08-09 8.46 8.46 8.40 8.40 0.0M
2021-08-06 8.53 8.58 8.53 8.58 0.0M
2021-08-05 8.57 8.57 8.54 8.54 0.0M
2021-08-04 8.41 8.66 8.41 8.66 0.0M
2021-08-03 8.29 8.44 8.28 8.36 0.0M
2021-08-02 8.23 8.37 8.19 8.37 0.0M
2021-07-30 8.24 8.24 8.08 8.18 0.0M
2021-07-29 8.44 8.44 8.26 8.32 0.0M
2021-07-28 8.32 8.40 8.32 8.40 0.0M
2021-07-27 8.32 8.38 8.19 8.37 0.0M
2021-07-26 8.14 8.20 8.10 8.20 0.0M
2021-07-23 8.34 8.34 8.34 8.34 0.0M
2021-07-22 8.30 8.34 8.28 8.30 0.0M
2021-07-21 8.26 8.36 8.22 8.36 0.0M
2021-07-20 8.23 8.23 8.17 8.17 0.0M
2021-07-19 8.19 8.19 8.07 8.07 0.0M
2021-07-16 8.44 8.44 8.37 8.44 0.0M
2021-07-15 8.23 8.27 8.18 8.18 0.0M
2021-07-14 8.30 8.30 8.21 8.23 0.0M
2021-07-13 8.44 8.45 8.30 8.31 0.0M
2021-07-12 8.42 8.42 8.35 8.42 0.0M
2021-07-09 8.58 8.58 8.44 8.45 0.0M
2021-07-08 8.91 8.91 8.45 8.57 0.0M
2021-07-07 8.97 9.07 8.95 8.99 0.0M
2021-07-06 9.22 9.22 8.95 9.04 0.0M
2021-07-05 8.69 9.29 8.64 9.16 0.0M
2021-07-02 8.69 8.76 8.64 8.71 0.0M
2021-07-01 8.57 8.75 8.39 8.45 0.0M
2021-06-30 8.58 8.85 8.49 8.58 0.0M
2021-06-29 7.76 8.40 7.76 8.13 0.0M
2021-06-28 7.78 7.96 7.70 7.70 0.0M
2021-06-25 7.86 7.91 7.75 7.82 0.0M
2021-06-24 7.90 7.96 7.87 7.87 0.0M
2021-06-23 8.26 8.26 8.00 8.00 0.0M
2021-06-22 8.16 8.21 8.16 8.21 0.0M
2021-06-21 8.10 8.16 7.90 8.16 0.0M
2021-06-18 8.36 8.36 8.09 8.09 0.0M
2021-06-17 8.00 8.40 8.00 8.36 0.0M
2021-06-16 8.25 8.25 7.98 7.99 0.0M
2021-06-15 8.25 8.25 8.13 8.13 0.0M
2021-06-14 8.37 8.38 8.28 8.29 0.0M
2021-06-11 8.24 8.35 8.18 8.35 0.0M
2021-06-10 8.39 8.39 8.25 8.28 0.0M
2021-06-09 8.56 8.58 8.53 8.57 0.0M
2021-06-08 8.44 8.58 8.44 8.51 0.0M
2021-06-07 8.51 8.51 8.35 8.35 0.0M
2021-06-04 8.48 8.53 8.45 8.45 0.0M
2021-06-03 8.46 8.46 8.28 8.31 0.0M
2021-06-02 8.18 8.55 8.18 8.44 0.0M
2021-06-01 8.18 8.28 8.18 8.20 0.0M
2021-05-31 8.14 8.14 8.07 8.10 0.0M
2021-05-28 8.00 8.24 7.90 8.22 0.0M
2021-05-27 7.91 8.17 7.84 7.99 0.0M
2021-05-26 7.86 7.98 7.82 7.91 0.0M
2021-05-25 8.06 8.06 7.77 7.77 0.0M
2021-05-24 8.01 8.06 8.01 8.06 0.0M
2021-05-21 7.78 7.94 7.54 7.81 0.0M
2021-05-20 7.40 7.70 7.36 7.70 0.0M
2021-05-19 7.41 7.55 7.38 7.55 0.0M
2021-05-18 7.54 7.77 7.18 7.56 0.0M
2021-05-17 7.49 7.65 7.49 7.65 0.0M
2021-05-14 7.88 7.88 7.29 7.42 0.0M
2021-05-13 7.72 7.87 7.72 7.86 0.0M
2021-05-12 8.19 8.19 7.63 7.72 0.0M
2021-05-11 8.74 8.74 8.49 8.49 0.0M
2021-05-10 8.70 9.00 8.70 8.80 0.0M
2021-05-07 8.64 8.82 8.64 8.69 0.0M
2021-05-06 8.73 8.81 8.50 8.64 0.0M
2021-05-05 8.71 8.79 8.67 8.67 0.0M
2021-05-04 8.35 8.68 8.35 8.61 0.0M
2021-05-03 8.23 8.36 8.23 8.36 0.0M
2021-04-30 8.46 8.46 8.21 8.21 0.0M
2021-04-29 8.75 8.75 8.49 8.54 0.0M
2021-04-28 8.53 8.72 8.53 8.72 0.0M
2021-04-27 8.60 8.66 8.57 8.66 0.0M
2021-04-26 8.32 8.55 8.32 8.51 0.0M
2021-04-23 8.24 8.28 8.18 8.18 0.0M
2021-04-22 8.14 8.23 8.12 8.23 0.0M
2021-04-21 8.00 8.00 7.93 7.94 0.0M
2021-04-20 8.19 8.28 8.06 8.06 0.0M
2021-04-19 8.01 8.30 7.96 8.26 0.0M
2021-04-16 7.72 8.07 7.72 8.00 0.0M
2021-04-15 7.68 8.16 7.66 7.81 0.0M
2021-04-14 8.65 8.65 7.56 7.69 0.0M
2021-04-13 8.52 8.71 8.52 8.63 0.0M
2021-04-12 8.64 8.64 8.46 8.48 0.0M
2021-04-09 8.72 8.72 8.59 8.65 0.0M
2021-04-08 8.90 8.90 8.65 8.72 0.0M
2021-04-07 8.59 8.88 8.59 8.85 0.0M
2021-04-06 8.50 8.63 8.47 8.56 0.0M
2021-04-01 8.48 8.48 8.45 8.47 0.0M
2021-03-31 8.44 8.52 8.44 8.52 0.0M
2021-03-30 8.45 8.58 8.38 8.40 0.0M
2021-03-29 8.21 8.36 8.17 8.36 0.0M
2021-03-26 8.15 8.22 8.15 8.21 0.0M
2021-03-25 8.17 8.17 7.99 8.05 0.0M
2021-03-24 8.23 8.27 8.18 8.24 0.0M
2021-03-23 8.20 8.41 8.12 8.38 0.0M
2021-03-22 8.41 8.46 8.30 8.30 0.0M
2021-03-19 8.30 8.48 8.30 8.42 0.0M
2021-03-18 8.58 8.58 8.33 8.33 0.0M
2021-03-17 8.70 8.70 8.56 8.56 0.0M
2021-03-16 8.64 8.70 8.64 8.68 0.0M
2021-03-15 8.65 8.74 8.63 8.63 0.0M
2021-03-12 8.56 8.71 8.52 8.71 0.0M
2021-03-11 8.91 8.91 8.55 8.66 0.0M
2021-03-10 8.96 8.96 8.75 8.78 0.0M
2021-03-09 8.69 9.01 8.69 8.89 0.0M
2021-03-08 8.57 8.91 8.46 8.78 0.0M
2021-03-05 8.46 8.51 8.39 8.44 0.0M
2021-03-04 8.36 8.56 8.35 8.35 0.0M
2021-03-03 8.41 8.62 8.33 8.39 0.0M
2021-03-02 8.30 8.52 8.30 8.33 0.0M
2021-03-01 8.01 8.31 7.99 8.25 0.0M
2021-02-26 8.02 8.02 7.70 7.90 0.0M
2021-02-25 8.11 8.27 8.07 8.12 0.0M
2021-02-24 7.78 8.10 7.78 8.10 0.0M
2021-02-23 7.86 7.91 7.64 7.77 0.0M
2021-02-22 7.74 7.91 7.66 7.84 0.0M
2021-02-19 7.28 7.71 7.23 7.62 0.0M
2021-02-18 7.31 7.48 7.29 7.35 0.0M
2021-02-17 7.30 7.34 7.24 7.30 0.0M
2021-02-16 7.29 7.41 7.25 7.41 0.0M
2021-02-15 7.67 7.67 7.15 7.23 0.0M
2021-02-12 7.44 7.56 7.41 7.50 0.0M
2021-02-11 7.62 7.69 7.44 7.65 0.0M
2021-02-10 7.74 7.83 7.69 7.72 0.0M
2021-02-09 7.75 7.82 7.63 7.82 0.0M
2021-02-08 7.97 7.97 7.75 7.85 0.0M
2021-02-05 7.95 8.01 7.93 8.01 0.0M
2021-02-04 7.77 7.85 7.77 7.85 0.0M
2021-02-03 7.92 7.99 7.80 7.80 0.0M
2021-02-02 8.06 8.11 7.95 7.95 0.0M
2021-02-01 7.81 7.98 7.67 7.96 0.0M
2021-01-29 7.52 7.79 7.52 7.72 0.0M
2021-01-28 7.36 7.81 7.20 7.69 0.0M
2021-01-27 7.55 7.57 7.30 7.38 0.0M
2021-01-26 7.17 7.43 7.17 7.38 0.0M
2021-01-25 7.36 7.36 7.08 7.25 0.0M
2021-01-22 7.44 7.52 7.37 7.41 0.0M
2021-01-21 7.46 7.63 7.46 7.63 0.0M
2021-01-20 7.60 7.60 7.38 7.40 0.0M
2021-01-19 7.51 7.56 7.41 7.56 0.0M
2021-01-18 7.54 7.59 7.40 7.44 0.0M
2021-01-15 7.65 7.68 7.53 7.55 0.0M
2021-01-14 7.90 7.90 7.59 7.69 0.0M
2021-01-13 8.08 8.08 7.81 7.94 0.0M
2021-01-12 7.88 8.15 7.87 8.09 0.0M
2021-01-11 8.07 8.07 7.80 7.87 0.0M
2021-01-08 7.88 8.21 7.88 8.07 0.0M
2021-01-07 7.89 7.92 7.81 7.81 0.0M
2021-01-06 7.80 7.92 7.80 7.82 0.0M
2021-01-05 7.82 7.92 7.75 7.82 0.0M
2021-01-04 8.16 8.16 7.71 7.71 0.0M