Nordic Semiconductor ASA (FRA:N0S0)
Germany · Delayed Price · Currency is EUR 16.00
-0.10 (-0.62%)
At close: Oct 23, 2026
FRA:N0S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Oct 21, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Oct 20, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Oct 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.21% | - |
| Oct 15, 2026 | 15.00 | 15.20 | 14.50 | 14.50 | 14.50 | -8.23% | 138 |
| Oct 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 13, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | -1.88% | - |
| Oct 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Oct 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.01% | - |
| Oct 7, 2026 | 16.70 | 16.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Oct 6, 2026 | 17.10 | 17.10 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Oct 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Oct 2, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 1, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Sep 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Sep 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Sep 25, 2026 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 24, 2026 | 16.80 | 16.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Sep 23, 2026 | 16.50 | 16.80 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Sep 22, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Sep 21, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Sep 18, 2026 | 16.10 | 16.10 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 5.48% | - |
| Sep 15, 2026 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Sep 14, 2026 | 15.40 | 15.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Sep 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 9, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 8.16% | - |
| Sep 8, 2026 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Sep 7, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.33% | 100 |
| Sep 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -8.07% | 65 |
| Sep 2, 2026 | 14.20 | 16.10 | 14.20 | 16.10 | 16.10 | 8.78% | 65 |
| Sep 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Aug 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Aug 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Aug 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Aug 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Aug 17, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | - |