Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 8.50
-0.04 (-0.49%)
Last updated: Aug 26, 2026, 6:25 PM CET
FRA:NOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | - | 0.47% | - |
| 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% | 390 |
| 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 |
| Aug 14, 2026 | 8.24 | 8.27 | 8.17 | 8.17 | 8.17 | -3.88% | 506 |
| Aug 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.46% | - |
| Aug 12, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.40% | - |
| Aug 11, 2026 | 8.58 | 8.58 | 8.41 | 8.41 | 8.41 | -0.85% | 2,679 |
| Aug 10, 2026 | 8.23 | 8.50 | 8.23 | 8.48 | 8.48 | 3.44% | 50 |
| Aug 7, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 0.96% | 600 |
| Aug 6, 2026 | 8.27 | 8.27 | 8.05 | 8.12 | 8.12 | -2.10% | 1,461 |
| Aug 5, 2026 | 8.25 | 8.30 | 8.18 | 8.30 | 8.30 | 0.90% | 1,665 |
| Aug 4, 2026 | 7.86 | 8.23 | 7.86 | 8.22 | 8.22 | 4.50% | 962 |
| Aug 3, 2026 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | -1.33% | 780 |
| Jul 31, 2026 | 7.99 | 8.00 | 7.97 | 7.97 | 7.97 | 0.66% | 496 |
| Jul 30, 2026 | 7.72 | 7.92 | 7.70 | 7.92 | 7.92 | 1.49% | 240 |
| Jul 29, 2026 | 7.65 | 7.81 | 7.65 | 7.81 | 7.81 | 1.51% | 700 |
| Jul 28, 2026 | 7.75 | 7.76 | 7.65 | 7.69 | 7.69 | -0.59% | 998 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -3.15% | 1,004 |
| Jul 24, 2026 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | -0.27% | 100 |
| Jul 23, 2026 | 7.84 | 8.01 | 7.84 | 8.01 | 8.01 | 1.70% | 10 |
| Jul 22, 2026 | 7.71 | 7.88 | 7.71 | 7.88 | 7.88 | 3.22% | 32 |
| Jul 21, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.13% | 212 |
| Jul 20, 2026 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | 2.07% | 1,013 |
| Jul 17, 2026 | 7.71 | 7.72 | 7.63 | 7.64 | 7.64 | -1.98% | 2,450 |
| Jul 16, 2026 | 7.91 | 7.91 | 7.75 | 7.79 | 7.79 | -2.48% | 6,316 |
| Jul 15, 2026 | 8.06 | 8.06 | 7.99 | 7.99 | 7.99 | -0.55% | 806 |
| Jul 14, 2026 | 7.65 | 8.03 | 7.65 | 8.03 | 8.03 | 4.34% | 2,614 |
| Jul 13, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 1.18% | 4 |
| Jul 10, 2026 | 7.62 | 7.68 | 7.57 | 7.61 | 7.61 | -0.83% | 6,030 |
| Jul 9, 2026 | 7.58 | 7.71 | 7.58 | 7.67 | 7.67 | 1.11% | 1,622 |
| Jul 8, 2026 | 7.84 | 7.84 | 7.59 | 7.59 | 7.59 | -1.38% | 158 |
| Jul 7, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -0.41% | 270 |
| Jul 6, 2026 | 7.62 | 7.73 | 7.62 | 7.73 | 7.73 | 0.65% | 2,800 |
| Jul 3, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | 0.18% | 618 |
| Jul 2, 2026 | 7.77 | 7.77 | 7.65 | 7.66 | 7.66 | -0.96% | 2,540 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -3.03% | 5,356 |
| Jun 30, 2026 | 7.91 | 8.00 | 7.91 | 7.98 | 7.98 | 1.45% | 1,347 |
| Jun 29, 2026 | 7.90 | 8.03 | 7.87 | 7.87 | 7.87 | -0.18% | 10,110 |
| Jun 26, 2026 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -2.60% | 3,630 |
| Jun 25, 2026 | 8.15 | 8.15 | 8.07 | 8.09 | 8.09 | -0.42% | 4,443 |
| Jun 24, 2026 | 8.30 | 8.36 | 8.12 | 8.12 | 8.12 | -4.09% | 1,150 |
| Jun 23, 2026 | 8.62 | 8.62 | 8.40 | 8.47 | 8.47 | -2.08% | 26,200 |
| Jun 22, 2026 | 9.08 | 9.24 | 8.65 | 8.65 | 8.65 | -4.10% | 43,122 |
| Jun 19, 2026 | 9.03 | 9.08 | 9.02 | 9.02 | 9.02 | -0.51% | 1,585 |
| Jun 18, 2026 | 9.42 | 9.42 | 8.88 | 9.07 | 9.07 | -1.67% | 4,391 |