Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 11.03
-0.08 (-0.72%)
Last updated: Jun 3, 2026, 10:22 AM CET
FRA:NOH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.63 | 11.12 | 10.63 | 11.11 | 11.11 | 4.27% | 4,459 |
| Jun 1, 2026 | 10.60 | 10.66 | 10.59 | 10.65 | 10.65 | 2.35% | 1,053 |
| May 29, 2026 | 10.50 | 10.53 | 10.41 | 10.41 | 10.41 | -1.00% | 1,480 |
| May 28, 2026 | 10.29 | 10.55 | 10.29 | 10.51 | 10.51 | 0.57% | 9,250 |
| May 27, 2026 | 10.73 | 10.73 | 10.40 | 10.45 | 10.45 | -2.70% | 5,036 |
| May 26, 2026 | 10.29 | 10.74 | 10.29 | 10.74 | 10.74 | 4.17% | 3,361 |
| May 25, 2026 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | -0.15% | 2,340 |
| May 22, 2026 | 10.26 | 10.39 | 10.26 | 10.33 | 10.33 | 0.83% | 2,750 |
| May 21, 2026 | 9.85 | 10.25 | 9.85 | 10.24 | 10.24 | 2.40% | 181 |
| May 20, 2026 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 1.92% | 1,112 |
| May 19, 2026 | 9.81 | 9.81 | 9.73 | 9.81 | 9.81 | -0.16% | 3,570 |
| May 18, 2026 | 9.71 | 9.89 | 9.71 | 9.83 | 9.83 | 0.72% | 4,788 |
| May 15, 2026 | 9.65 | 9.76 | 9.65 | 9.76 | 9.76 | -1.55% | 1,931 |
| May 14, 2026 | 9.98 | 9.99 | 9.91 | 9.91 | 9.91 | -0.72% | 17 |
| May 13, 2026 | 9.72 | 9.99 | 9.72 | 9.98 | 9.98 | 3.20% | 1,415 |
| May 12, 2026 | 9.62 | 9.72 | 9.62 | 9.67 | 9.67 | 0.29% | 2,636 |
| May 11, 2026 | 9.49 | 9.65 | 9.49 | 9.65 | 9.65 | 0.42% | 263 |
| May 8, 2026 | 9.34 | 9.68 | 9.34 | 9.61 | 9.61 | 1.96% | 2,040 |
| May 7, 2026 | 9.71 | 9.93 | 9.70 | 9.70 | 9.42 | -0.29% | 2,391 |
| May 6, 2026 | 9.96 | 10.12 | 9.72 | 9.72 | 9.45 | -2.27% | 5,761 |
| May 5, 2026 | 9.82 | 9.95 | 9.82 | 9.95 | 9.67 | 2.26% | 15,838 |
| May 4, 2026 | 9.46 | 9.73 | 9.44 | 9.73 | 9.45 | 4.26% | 3,980 |
| Apr 30, 2026 | 9.44 | 9.47 | 9.33 | 9.33 | 9.07 | -1.54% | 2,184 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.40 | 9.48 | 9.21 | -2.13% | 56 |
| Apr 28, 2026 | 9.73 | 9.73 | 9.64 | 9.68 | 9.41 | -0.39% | 575 |
| Apr 27, 2026 | 9.85 | 9.98 | 9.72 | 9.72 | 9.45 | -1.60% | 3,886 |
| Apr 24, 2026 | 9.63 | 9.88 | 9.63 | 9.88 | 9.60 | -0.02% | 2,635 |
| Apr 23, 2026 | 9.69 | 9.90 | 9.69 | 9.88 | 9.60 | 1.00% | 138 |
| Apr 22, 2026 | 9.56 | 9.82 | 9.56 | 9.78 | 9.51 | 2.60% | 4,740 |
| Apr 21, 2026 | 9.50 | 9.64 | 9.50 | 9.54 | 9.27 | 1.27% | 330 |
| Apr 20, 2026 | 9.18 | 9.42 | 9.12 | 9.42 | 9.15 | 1.31% | 2,955 |
| Apr 17, 2026 | 9.50 | 9.62 | 9.20 | 9.29 | 9.03 | -5.55% | 8,027 |
| Apr 16, 2026 | 9.74 | 9.84 | 9.69 | 9.84 | 9.56 | 0.96% | 2,354 |
| Apr 15, 2026 | 9.60 | 9.84 | 9.60 | 9.75 | 9.47 | -0.71% | 3,503 |
| Apr 14, 2026 | 9.95 | 9.98 | 9.82 | 9.82 | 9.54 | 0.06% | 4,470 |
| Apr 13, 2026 | 9.67 | 9.87 | 9.67 | 9.81 | 9.53 | 0.62% | 13,673 |
| Apr 10, 2026 | 9.64 | 9.75 | 9.56 | 9.75 | 9.47 | -1.38% | 2,239 |
| Apr 9, 2026 | 9.48 | 10.00 | 9.42 | 9.89 | 9.61 | 4.64% | 10,413 |
| Apr 8, 2026 | 9.85 | 9.85 | 9.22 | 9.45 | 9.18 | -0.78% | 7,419 |
| Apr 7, 2026 | 9.31 | 9.72 | 9.31 | 9.52 | 9.25 | 2.06% | 3,468 |
| Apr 2, 2026 | 9.25 | 9.36 | 9.15 | 9.33 | 9.07 | 3.78% | 351 |
| Apr 1, 2026 | 9.26 | 9.26 | 8.99 | 8.99 | 8.74 | -1.88% | 6,821 |
| Mar 31, 2026 | 9.04 | 9.20 | 8.99 | 9.16 | 8.90 | 1.37% | 3,737 |
| Mar 30, 2026 | 8.54 | 9.07 | 8.54 | 9.04 | 8.78 | 10.30% | 17,107 |
| Mar 27, 2026 | 8.16 | 8.19 | 8.03 | 8.19 | 7.96 | 1.19% | 471 |
| Mar 26, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 7.87 | 0.05% | 1,503 |
| Mar 25, 2026 | 7.94 | 8.11 | 7.93 | 8.09 | 7.86 | 3.27% | 4,316 |
| Mar 24, 2026 | 7.63 | 7.84 | 7.63 | 7.84 | 7.62 | 2.27% | 708 |
| Mar 23, 2026 | 7.67 | 7.67 | 7.52 | 7.66 | 7.45 | -0.16% | 10,401 |
| Mar 20, 2026 | 7.85 | 8.00 | 7.68 | 7.68 | 7.46 | 0.73% | 324 |