Norsk Hydro ASA (FRA:NOH1)
Germany flag Germany · Delayed Price · Currency is EUR
5.82
+0.07 (1.18%)
Last updated: Sep 30, 2025, 8:43 AM CET

Norsk Hydro ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.635.755.635.755.753.27%2,178
Sep 26, 20255.695.695.575.575.57-4.85%418
Sep 25, 20255.705.865.705.865.861.56%1,000
Sep 24, 20255.705.775.705.775.770.35%700
Sep 23, 20255.655.755.655.755.751.70%500
Sep 22, 20255.635.755.635.655.65-0.84%355
Sep 19, 20255.705.705.705.705.70-1.69%20
Sep 18, 20255.805.805.805.805.800.21%20
Sep 17, 20255.785.785.785.785.78-1.40%1,000
Sep 16, 20255.835.875.835.875.871.31%1,100
Sep 15, 20255.765.805.765.795.790.56%2,120
Sep 12, 20255.705.765.705.765.761.37%4,000
Sep 11, 20255.685.695.685.685.68-0.56%605
Sep 10, 20255.695.715.695.715.711.53%4,630
Sep 9, 20255.585.635.585.635.63-0.14%60
Sep 8, 20255.705.735.635.635.63-0.11%1,064
Sep 5, 20255.595.645.595.645.641.08%550
Sep 4, 20255.595.605.585.585.58-1.17%950
Sep 3, 20255.505.665.505.655.652.06%1,205
Sep 2, 20255.535.535.535.535.53-0.54%1,150
Sep 1, 20255.515.565.515.565.56-1,150
Aug 29, 20255.575.575.565.565.56-0.68%1,100
Aug 28, 20255.575.605.565.605.600.65%4,420
Aug 27, 20255.645.675.565.565.56-0.96%650
Aug 26, 20255.625.625.625.625.62-0.57%3,645
Aug 25, 20255.545.655.545.655.652.06%3,645
Aug 22, 20255.495.545.495.545.540.65%500
Aug 21, 20255.445.515.445.505.501.85%500
Aug 20, 20255.415.415.405.405.40-0.18%100
Aug 19, 20255.415.415.415.415.41-0.88%1,700
Aug 18, 20255.495.495.405.465.46-0.47%508
Aug 15, 20255.485.485.485.485.48-0.04%20
Aug 14, 20255.495.495.495.495.49-0.04%20
Aug 13, 20255.435.495.435.495.492.39%500
Aug 12, 20255.365.365.365.365.36-6,500
Aug 11, 20255.385.385.365.365.361.21%6,500
Aug 8, 20255.305.305.305.305.30-0.56%250
Aug 7, 20255.295.335.295.335.330.49%250
Aug 6, 20255.275.305.275.305.300.99%1,000
Aug 5, 20255.185.255.185.255.250.77%204
Aug 4, 20255.185.215.185.215.21-0.38%500
Aug 1, 20255.165.235.165.235.230.54%1,075
Jul 31, 20255.315.315.185.205.20-3.31%1,550
Jul 30, 20255.385.385.385.385.380.15%200
Jul 29, 20255.325.375.325.375.370.64%200
Jul 28, 20255.385.385.345.345.34-0.11%45
Jul 25, 20255.345.345.345.345.34-0.15%1,505
Jul 24, 20255.345.355.345.355.350.15%1,000
Jul 23, 20255.345.345.345.345.340.19%5,888
Jul 22, 20255.405.405.335.335.330.30%5,888