Nordic Semiconductor ASA (FRA:N0S)
Germany · Delayed Price · Currency is EUR 10.67
-0.05 (-0.47%)
At close: Dec 19, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.47% | - |
| Dec 18, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.65% | - |
| Dec 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.56% | - |
| Dec 16, 2025 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | -2.19% | 300 |
| Dec 15, 2025 | 11.04 | 11.04 | 10.97 | 10.97 | 10.97 | -0.27% | 500 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.64% | - |
| Dec 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -3.10% | - |
| Dec 10, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.25% | - |
| Dec 9, 2025 | 11.43 | 11.54 | 11.43 | 11.54 | 11.54 | 0.09% | 25 |
| Dec 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.03% | - |
| Dec 5, 2025 | 11.59 | 11.65 | 11.59 | 11.65 | 11.65 | 1.84% | 250 |
| Dec 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.06% | - |
| Dec 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | - |
| Dec 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | - |
| Dec 1, 2025 | 11.18 | 11.18 | 11.00 | 11.00 | 11.00 | -3.51% | 2,635 |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.73% | - |
| Nov 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.46% | - |
| Nov 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | - |
| Nov 25, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | -0.72% | 50 |
| Nov 24, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.37% | - |
| Nov 21, 2025 | 11.15 | 11.15 | 10.93 | 10.93 | 10.93 | -4.96% | 300 |
| Nov 20, 2025 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 4.93% | 900 |
| Nov 19, 2025 | 10.85 | 10.96 | 10.85 | 10.96 | 10.96 | -0.36% | 200 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -4.10% | 195 |
| Nov 17, 2025 | 11.65 | 11.65 | 11.44 | 11.47 | 11.47 | -1.80% | 500 |
| Nov 14, 2025 | 11.73 | 11.73 | 11.40 | 11.68 | 11.68 | -1.10% | 560 |
| Nov 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.07% | - |
| Nov 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.52% | - |
| Nov 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% | - |
| Nov 10, 2025 | 11.37 | 11.70 | 11.37 | 11.70 | 11.70 | 2.72% | 8 |
| Nov 7, 2025 | 11.55 | 11.55 | 11.39 | 11.39 | 11.39 | -3.47% | 250 |
| Nov 6, 2025 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | -1.67% | 85 |
| Nov 5, 2025 | 11.98 | 12.04 | 11.98 | 12.00 | 12.00 | -0.83% | 580 |
| Nov 4, 2025 | 12.42 | 12.42 | 12.10 | 12.10 | 12.10 | -3.82% | 388 |
| Nov 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.96% | - |
| Oct 31, 2025 | 12.74 | 12.74 | 12.46 | 12.46 | 12.46 | -4.08% | 410 |
| Oct 30, 2025 | 13.43 | 13.43 | 12.99 | 12.99 | 12.99 | -3.20% | 1,000 |
| Oct 29, 2025 | 13.96 | 13.96 | 13.42 | 13.42 | 13.42 | -6.81% | 710 |
| Oct 28, 2025 | 14.33 | 14.40 | 14.33 | 14.40 | 14.40 | 0.77% | 8,000 |
| Oct 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% | - |
| Oct 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.43% | - |
| Oct 23, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.47% | - |
| Oct 22, 2025 | 14.26 | 14.27 | 14.24 | 14.24 | 14.24 | 0.78% | 500 |
| Oct 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.51% | - |
| Oct 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.80% | 78 |
| Oct 17, 2025 | 14.21 | 14.21 | 13.72 | 13.81 | 13.81 | -2.68% | 3,170 |
| Oct 16, 2025 | 13.95 | 14.19 | 13.95 | 14.19 | 14.19 | 4.80% | 1,750 |
| Oct 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.81% | - |
| Oct 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.71% | - |
| Oct 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.43% | - |