Nordic Semiconductor ASA (FRA:N0S0)
Germany · Delayed Price · Currency is EUR 14.70
+0.40 (2.80%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:N0S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Aug 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Aug 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | - |
| Aug 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.16% | - |
| Aug 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Aug 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Aug 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 9.16% | - |
| Jul 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jul 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jul 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jul 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.76% | - |
| Jul 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.06% | - |
| Jul 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jul 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jul 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Jul 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jul 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jul 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | - |
| Jul 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jun 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -11.76% | - |
| Jun 25, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 6.92% | 75 |
| Jun 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Jun 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jun 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jun 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jun 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |