Nel ASA (FRA:D7G)
Germany · Delayed Price · Currency is EUR 0.2088
+0.0030 (1.46%)
At close: Nov 28, 2025
Nel ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.32% | 211,147 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 114,521 |
| Nov 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.88% | 47,280 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 145,254 |
| Nov 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.20% | 1,233,240 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.29% | 891,483 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.13% | 341,143 |
| Nov 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.79% | 136,864 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.64% | 291,400 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.09% | 274,704 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.56% | 94,673 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.35% | 358,271 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.59% | 155,501 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.28% | 367,307 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.04% | 874,487 |
| Nov 10, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 15.89% | 1,029,346 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.11% | 380,044 |
| Nov 6, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 7.00% | 3,248,667 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.29% | 578,658 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.69% | 620,416 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.34% | 825,074 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.70% | 148,365 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 130,856 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.54% | 474,019 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.08% | 745,387 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.30% | 258,515 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 333,588 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 146,079 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.28% | 508,669 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.52% | 86,058 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.67% | 217,416 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.91% | 372,588 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 498,364 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 600,653 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 502,135 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.69% | 497,068 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.34% | 644,828 |
| Oct 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.80% | 1,876,945 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.28% | 397,966 |
| Oct 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.09% | 805,420 |
| Oct 6, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.94% | 2,245,436 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.10% | 366,002 |
| Oct 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.47% | 428,560 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.36% | 388,871 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.95% | 258,900 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.57% | 117,677 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.57% | 172,470 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.47% | 280,924 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.55% | 345,515 |
| Sep 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.23% | 1,069,578 |