Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 5.63
-0.01 (-0.14%)
Last updated: Sep 9, 2025, 8:22 AM CET
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | - | -0.14% | 60 |
| Sep 8, 2025 | 5.70 | 5.73 | 5.63 | 5.63 | - | -0.11% | 1,064 |
| Sep 5, 2025 | 5.59 | 5.64 | 5.59 | 5.64 | - | 1.08% | 550 |
| Sep 4, 2025 | 5.59 | 5.60 | 5.58 | 5.58 | - | -1.17% | 950 |
| Sep 3, 2025 | 5.50 | 5.66 | 5.50 | 5.65 | - | 2.06% | 1,205 |
| Sep 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.54% | 1,150 |
| Sep 1, 2025 | 5.51 | 5.56 | 5.51 | 5.56 | - | - | 1,150 |
| Aug 29, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | - | -0.68% | 1,100 |
| Aug 28, 2025 | 5.57 | 5.60 | 5.56 | 5.60 | - | 0.65% | 4,420 |
| Aug 27, 2025 | 5.64 | 5.67 | 5.56 | 5.56 | - | -0.96% | 650 |
| Aug 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | -0.57% | - |
| Aug 25, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | - | 2.06% | 3,645 |
| Aug 22, 2025 | 5.49 | 5.54 | 5.49 | 5.54 | - | 0.65% | 500 |
| Aug 21, 2025 | 5.44 | 5.51 | 5.44 | 5.50 | - | 1.85% | 500 |
| Aug 20, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | - | -0.18% | 100 |
| Aug 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | -0.88% | 1,700 |
| Aug 18, 2025 | 5.49 | 5.49 | 5.40 | 5.46 | - | -0.47% | 508 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.04% | 20 |
| Aug 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -0.04% | 20 |
| Aug 13, 2025 | 5.43 | 5.49 | 5.43 | 5.49 | - | 2.39% | 500 |
| Aug 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | 6,500 |
| Aug 11, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | - | 1.21% | 6,500 |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.56% | 250 |
| Aug 7, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | - | 0.49% | 250 |
| Aug 6, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | - | 0.99% | 1,000 |
| Aug 5, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | - | 0.77% | 204 |
| Aug 4, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | - | -0.38% | 500 |
| Aug 1, 2025 | 5.16 | 5.23 | 5.16 | 5.23 | - | 0.54% | 1,075 |
| Jul 31, 2025 | 5.31 | 5.31 | 5.18 | 5.20 | - | -3.31% | 1,550 |
| Jul 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | 0.15% | 200 |
| Jul 29, 2025 | 5.32 | 5.37 | 5.32 | 5.37 | - | 0.64% | 200 |
| Jul 28, 2025 | 5.38 | 5.38 | 5.34 | 5.34 | - | -0.11% | 45 |
| Jul 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | -0.15% | 1,505 |
| Jul 24, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | - | 0.15% | 1,000 |
| Jul 23, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 0.19% | 5,888 |
| Jul 22, 2025 | 5.40 | 5.40 | 5.33 | 5.33 | - | 0.30% | 5,888 |
| Jul 21, 2025 | 5.15 | 5.32 | 5.15 | 5.32 | - | 4.44% | 800 |
| Jul 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | 0.63% | 10,000 |
| Jul 17, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | - | -0.08% | 10,000 |
| Jul 16, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | - | -1.71% | 50 |
| Jul 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.66% | 940 |
| Jul 14, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | -1.86% | 940 |
| Jul 11, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | - | 0.08% | 1 |
| Jul 10, 2025 | 5.08 | 5.21 | 5.08 | 5.16 | - | 1.74% | 585 |
| Jul 9, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | 1.46% | - |
| Jul 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1.67% | 4,006 |
| Jul 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.35% | 4,006 |
| Jul 4, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | - | -2.24% | 4,006 |
| Jul 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | - | -0.20% | 3,700 |
| Jul 2, 2025 | 4.82 | 5.02 | 4.82 | 5.02 | - | 3.23% | 3,700 |