Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 6.49
-0.41 (-5.97%)
At close: Oct 23, 2026
FRA:NOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.55 | 6.55 | 6.45 | 6.49 | 6.49 | -5.97% | 2,027 |
| Oct 22, 2026 | 6.91 | 6.91 | 6.85 | 6.91 | 6.91 | -1.62% | 2,201 |
| Oct 21, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -0.76% | 700 |
| Oct 20, 2026 | 7.09 | 7.09 | 7.01 | 7.07 | 7.07 | -1.48% | 590 |
| Oct 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.48% | 9 |
| Oct 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.73% | - |
| Oct 15, 2026 | 7.14 | 7.15 | 6.85 | 6.96 | 6.96 | -4.79% | 3,288 |
| Oct 14, 2026 | 7.26 | 7.33 | 7.26 | 7.31 | 7.31 | 0.77% | 3,200 |
| Oct 13, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.68% | 300 |
| Oct 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.03% | - |
| Oct 9, 2026 | 7.30 | 7.42 | 7.30 | 7.38 | 7.38 | 2.13% | 1,300 |
| Oct 8, 2026 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | -0.11% | 1,000 |
| Oct 7, 2026 | 7.31 | 7.37 | 7.23 | 7.23 | 7.23 | -2.22% | 786 |
| Oct 6, 2026 | 7.48 | 7.48 | 7.39 | 7.39 | 7.39 | -0.73% | 20 |
| Oct 5, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.17% | 750 |
| Oct 2, 2026 | 7.31 | 7.36 | 7.31 | 7.36 | 7.36 | 1.07% | 681 |
| Oct 1, 2026 | 7.53 | 7.53 | 7.28 | 7.28 | 7.28 | -2.88% | 312 |
| Sep 30, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.50 | -1.52% | 3,310 |
| Sep 29, 2026 | 7.62 | 7.63 | 7.56 | 7.62 | 7.62 | -0.34% | 911 |
| Sep 28, 2026 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | -0.68% | 31 |
| Sep 25, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.58% | - |
| Sep 24, 2026 | 7.78 | 7.85 | 7.65 | 7.65 | 7.65 | -3.36% | 1,606 |
| Sep 23, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -0.23% | 3,200 |
| Sep 22, 2026 | 7.79 | 7.93 | 7.79 | 7.93 | 7.93 | 1.85% | 6,570 |
| Sep 21, 2026 | 8.05 | 8.05 | 7.79 | 7.79 | 7.79 | -2.43% | 931 |
| Sep 18, 2026 | 7.95 | 8.03 | 7.95 | 7.98 | 7.98 | - | 758 |
| Sep 17, 2026 | 7.85 | 7.98 | 7.85 | 7.98 | 7.98 | 1.04% | 1,256 |
| Sep 16, 2026 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | -0.03% | 770 |
| Sep 15, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.67% | 6 |
| Sep 14, 2026 | 8.06 | 8.06 | 7.98 | 8.04 | 8.04 | -2.57% | 49 |
| Sep 11, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -2.37% | 53 |
| Sep 10, 2026 | 8.67 | 8.72 | 8.45 | 8.45 | 8.45 | -3.07% | 2,654 |
| Sep 9, 2026 | 8.77 | 8.86 | 8.71 | 8.72 | 8.72 | -0.48% | 2,217 |
| Sep 8, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 1.60% | 220 |
| Sep 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.51% | - |
| Sep 4, 2026 | 8.81 | 8.81 | 8.67 | 8.67 | 8.67 | 1.43% | 250 |
| Sep 3, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.05% | - |
| Sep 2, 2026 | 8.58 | 8.58 | 8.53 | 8.55 | 8.55 | -0.77% | 4,072 |
| Sep 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.78% | - |
| Aug 31, 2026 | 8.55 | 8.69 | 8.55 | 8.68 | 8.68 | 0.81% | 2 |
| Aug 28, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | 1.17% | 176 |
| Aug 27, 2026 | 8.57 | 8.57 | 8.45 | 8.51 | 8.51 | 0.16% | 1,620 |
| Aug 26, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.49% | 1,546 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.53 | 8.54 | 8.54 | -0.67% | 485 |
| Aug 24, 2026 | 8.54 | 8.64 | 8.54 | 8.60 | 8.60 | 6.41% | 1,640 |
| Aug 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.02% | - |
| Aug 20, 2026 | 8.34 | 8.34 | 8.01 | 8.08 | 8.08 | -3.58% | 390 |
| Aug 19, 2026 | 8.22 | 8.38 | 8.22 | 8.38 | 8.38 | 1.97% | 138 |
| Aug 18, 2026 | 8.22 | 8.22 | 8.17 | 8.22 | 8.22 | -0.63% | 1,100 |
| Aug 17, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.27 | 1.27% | 122 |