Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 7.61
-0.16 (-2.08%)
At close: Jan 30, 2026
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.66 | 7.66 | 7.47 | 7.61 | 7.61 | -2.08% | 4,933 |
| Jan 29, 2026 | 7.63 | 7.91 | 7.63 | 7.77 | 7.77 | 2.56% | 5,044 |
| Jan 28, 2026 | 7.56 | 7.58 | 7.52 | 7.58 | 7.58 | 1.53% | 1,300 |
| Jan 27, 2026 | 7.46 | 7.50 | 7.46 | 7.46 | 7.46 | 0.30% | 850 |
| Jan 26, 2026 | 7.40 | 7.45 | 7.40 | 7.44 | 7.44 | 1.53% | 700 |
| Jan 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.83% | 2 |
| Jan 22, 2026 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | -0.22% | 200 |
| Jan 21, 2026 | 7.05 | 7.29 | 7.05 | 7.29 | 7.29 | 4.00% | 1,890 |
| Jan 20, 2026 | 7.01 | 7.01 | 6.90 | 7.01 | 7.01 | -1.18% | 6,620 |
| Jan 19, 2026 | 6.88 | 7.09 | 6.88 | 7.09 | 7.09 | -1.39% | 920 |
| Jan 16, 2026 | 7.25 | 7.25 | 7.18 | 7.19 | 7.19 | -0.25% | 2,863 |
| Jan 15, 2026 | 6.99 | 7.21 | 6.99 | 7.21 | 7.21 | 0.45% | 3,400 |
| Jan 14, 2026 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | 2.51% | 1,000 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 0.98% | 1,450 |
| Jan 12, 2026 | 6.96 | 6.98 | 6.90 | 6.93 | 6.93 | -0.91% | 8,450 |
| Jan 9, 2026 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 2.55% | 1,960 |
| Jan 8, 2026 | 6.88 | 6.88 | 6.81 | 6.82 | 6.82 | -1.13% | 2,480 |
| Jan 7, 2026 | 7.04 | 7.05 | 6.90 | 6.90 | 6.90 | -2.02% | 7,393 |
| Jan 6, 2026 | 7.00 | 7.05 | 7.00 | 7.04 | 7.04 | 1.47% | 1,918 |
| Jan 5, 2026 | 6.82 | 6.94 | 6.82 | 6.94 | 6.94 | 4.39% | 7,488 |
| Jan 2, 2026 | 6.66 | 6.67 | 6.65 | 6.65 | 6.65 | 2.81% | 1,186 |
| Dec 30, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.85% | - |
| Dec 29, 2025 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | 0.55% | 2,870 |
| Dec 23, 2025 | 6.51 | 6.59 | 6.51 | 6.55 | 6.55 | 1.11% | 5,000 |
| Dec 22, 2025 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 0.19% | 3,892 |
| Dec 19, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.97% | - |
| Dec 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.11% | - |
| Dec 17, 2025 | 6.34 | 6.48 | 6.34 | 6.48 | 6.48 | 2.99% | 2,000 |
| Dec 16, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.41% | - |
| Dec 15, 2025 | 6.32 | 6.35 | 6.32 | 6.32 | 6.32 | - | 27 |
| Dec 12, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -0.38% | 810 |
| Dec 11, 2025 | 6.34 | 6.36 | 6.34 | 6.34 | 6.34 | -0.28% | 222 |
| Dec 10, 2025 | 6.24 | 6.37 | 6.24 | 6.36 | 6.36 | 1.15% | 1,474 |
| Dec 9, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | - | 700 |
| Dec 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.10% | - |
| Dec 5, 2025 | 6.33 | 6.50 | 6.31 | 6.36 | 6.36 | 2.15% | 1,709 |
| Dec 4, 2025 | 6.20 | 6.30 | 6.20 | 6.22 | 6.22 | -0.42% | 3,300 |
| Dec 3, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.26% | 20 |
| Dec 2, 2025 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -1.55% | 1,900 |
| Dec 1, 2025 | 6.10 | 6.23 | 6.10 | 6.21 | 6.21 | 1.01% | 4,220 |
| Nov 28, 2025 | 6.10 | 6.17 | 6.10 | 6.14 | 6.14 | 2.37% | 700 |
| Nov 27, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -0.07% | 88 |
| Nov 26, 2025 | 6.10 | 6.10 | 5.95 | 6.01 | 6.01 | -0.83% | 5,824 |
| Nov 25, 2025 | 6.07 | 6.10 | 6.06 | 6.06 | 6.06 | 1.37% | 1,649 |
| Nov 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.05% | - |
| Nov 21, 2025 | 5.92 | 5.93 | 5.91 | 5.91 | 5.91 | -1.92% | 324 |
| Nov 20, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 1.07% | 170 |
| Nov 19, 2025 | 5.93 | 6.02 | 5.93 | 5.96 | 5.96 | -0.60% | 6,049 |
| Nov 18, 2025 | 6.07 | 6.07 | 5.96 | 6.00 | 6.00 | -3.16% | 12,959 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.06% | 12 |