Nel ASA (FRA:D7GA)
Germany · Delayed Price · Currency is EUR 5.45
-0.15 (-2.68%)
At close: Jan 30, 2026
Nel ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 26 |
| Jan 29, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| Jan 28, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 26, 2026 | 5.65 | 6.30 | 5.60 | 5.60 | 5.60 | 0.90% | 1 |
| Jan 23, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | - |
| Jan 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jan 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 65 |
| Jan 19, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | - |
| Jan 15, 2026 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | 18 |
| Jan 14, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jan 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jan 12, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jan 9, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Jan 8, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | - |
| Jan 7, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 6, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 50 |
| Jan 5, 2026 | 5.50 | 5.60 | 5.25 | 5.50 | 5.50 | 0.92% | 305 |
| Jan 2, 2026 | 5.35 | 5.55 | 5.10 | 5.45 | 5.45 | 2.83% | 5 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.10 | 5.30 | 5.30 | - | 755 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.30 | 5.30 | 5.30 | 1.92% | 754 |
| Dec 23, 2025 | 4.88 | 5.40 | 4.88 | 5.20 | 5.20 | -3.70% | 212 |
| Dec 22, 2025 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | -0.92% | - |
| Dec 19, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 18, 2025 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | - | 154 |
| Dec 17, 2025 | 5.55 | 6.20 | 5.45 | 5.45 | 5.45 | -1.80% | 100 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Dec 15, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 12, 2025 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | 2.73% | - |
| Dec 11, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Dec 10, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 9, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Dec 5, 2025 | 6.25 | 6.50 | 5.90 | 5.90 | 5.90 | 6.31% | 5,000 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Dec 3, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 2, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | - |
| Dec 1, 2025 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | -2.61% | - |
| Nov 28, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 10 |
| Nov 27, 2025 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | - |
| Nov 26, 2025 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | 3.60% | - |
| Nov 25, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 0.91% | 200 |
| Nov 24, 2025 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | - | - |
| Nov 21, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 20, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | - |
| Nov 19, 2025 | 5.35 | 5.75 | 5.35 | 5.60 | 5.60 | 0.90% | - |
| Nov 18, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Nov 17, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -10.77% | - |