Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 8.19
+0.10 (1.19%)
At close: Mar 27, 2026
FRA:NOH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.16 | 8.19 | 8.03 | 8.19 | 8.19 | 1.19% | 471 |
| Mar 26, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.05% | 1,503 |
| Mar 25, 2026 | 7.94 | 8.11 | 7.93 | 8.09 | 8.09 | 3.27% | 4,316 |
| Mar 24, 2026 | 7.63 | 7.84 | 7.63 | 7.84 | 7.84 | 2.27% | 708 |
| Mar 23, 2026 | 7.67 | 7.67 | 7.52 | 7.66 | 7.66 | -0.16% | 10,401 |
| Mar 20, 2026 | 7.85 | 8.00 | 7.68 | 7.68 | 7.68 | 0.73% | 324 |
| Mar 19, 2026 | 8.09 | 8.09 | 7.62 | 7.62 | 7.62 | -10.12% | 880 |
| Mar 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.58% | - |
| Mar 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.79% | - |
| Mar 16, 2026 | 8.63 | 8.63 | 8.50 | 8.50 | 8.50 | -1.46% | 212 |
| Mar 13, 2026 | 8.57 | 8.62 | 8.54 | 8.62 | 8.62 | 0.63% | 2,450 |
| Mar 12, 2026 | 8.22 | 8.76 | 8.22 | 8.57 | 8.57 | 7.77% | 7,745 |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.44% | - |
| Mar 10, 2026 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 1.31% | 70 |
| Mar 9, 2026 | 7.75 | 8.02 | 7.75 | 7.96 | 7.96 | -1.68% | 2,709 |
| Mar 6, 2026 | 7.88 | 8.18 | 7.88 | 8.10 | 8.10 | 1.25% | 13,959 |
| Mar 5, 2026 | 8.01 | 8.18 | 8.00 | 8.00 | 8.00 | 1.04% | 1,200 |
| Mar 4, 2026 | 7.78 | 7.92 | 7.78 | 7.92 | 7.92 | 0.38% | 2,600 |
| Mar 3, 2026 | 7.94 | 8.07 | 7.84 | 7.89 | 7.89 | -1.87% | 10,625 |
| Mar 2, 2026 | 7.62 | 8.12 | 7.60 | 8.04 | 8.04 | 1.75% | 4,082 |
| Feb 27, 2026 | 7.63 | 7.90 | 7.63 | 7.90 | 7.90 | 0.64% | 2,040 |
| Feb 26, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -1.18% | 10,641 |
| Feb 25, 2026 | 7.81 | 7.94 | 7.81 | 7.94 | 7.94 | 2.40% | 114 |
| Feb 24, 2026 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.18% | 300 |
| Feb 23, 2026 | 7.89 | 8.00 | 7.74 | 7.74 | 7.74 | 2.06% | 1,660 |
| Feb 20, 2026 | 7.42 | 7.59 | 7.42 | 7.59 | 7.59 | 2.68% | 700 |
| Feb 19, 2026 | 7.48 | 7.48 | 7.32 | 7.39 | 7.39 | -1.18% | 3,747 |
| Feb 18, 2026 | 7.17 | 7.48 | 7.17 | 7.48 | 7.48 | 4.85% | 1,350 |
| Feb 17, 2026 | 7.44 | 7.44 | 7.08 | 7.13 | 7.13 | -4.19% | 13,172 |
| Feb 16, 2026 | 7.35 | 7.50 | 7.35 | 7.44 | 7.44 | -1.74% | 17,764 |
| Feb 13, 2026 | 7.92 | 8.09 | 7.49 | 7.58 | 7.58 | -4.78% | 7,372 |
| Feb 12, 2026 | 8.13 | 8.20 | 7.96 | 7.96 | 7.96 | -1.14% | 3,200 |
| Feb 11, 2026 | 7.91 | 8.15 | 7.91 | 8.05 | 8.05 | 2.81% | 10,300 |
| Feb 10, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | -0.66% | 22 |
| Feb 9, 2026 | 7.83 | 7.88 | 7.65 | 7.88 | 7.88 | 5.35% | 249 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.38% | 7 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -4.09% | 1,842 |
| Feb 4, 2026 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | 0.78% | 500 |
| Feb 3, 2026 | 7.48 | 7.71 | 7.48 | 7.71 | 7.71 | 4.53% | 2,307 |
| Feb 2, 2026 | 7.34 | 7.39 | 7.27 | 7.38 | 7.38 | -3.07% | 4,410 |
| 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 |