Norsk Hydro ASA (FRA:NOH1)
Germany flag Germany · Delayed Price · Currency is EUR
6.05
+0.06 (1.00%)
At close: Oct 22, 2025

Norsk Hydro ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.916.055.916.056.051.00%2,064
Oct 21, 20255.995.995.975.995.99-0.60%888
Oct 20, 20255.916.035.916.036.033.01%100
Oct 17, 20255.885.885.855.855.85-1.71%3,405
Oct 16, 20255.815.955.815.955.950.34%515
Oct 15, 20255.865.945.865.935.932.21%5,004
Oct 14, 20255.995.995.805.805.80-4.16%70
Oct 13, 20255.816.065.816.066.066.06%3,365
Oct 10, 20255.915.915.715.715.71-4.87%5,015
Oct 9, 20255.986.075.986.006.001.04%2,722
Oct 8, 20255.815.945.815.945.940.44%4,640
Oct 7, 20255.945.945.885.915.91-1.17%552
Oct 6, 20255.876.005.875.985.981.73%5,580
Oct 3, 20255.805.935.805.885.881.07%21,500
Oct 2, 20255.925.925.825.825.82-2.12%1,640
Oct 1, 20255.735.955.735.955.952.13%2,000
Sep 30, 20255.825.875.825.825.821.18%2,200
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%3,800
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