Norsk Hydro ASA (FRA:NOH1)
Germany · Delayed Price · Currency is EUR 7.80
+0.16 (2.07%)
Last updated: Jul 20, 2026, 9:34 AM CET
FRA:NOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.86 | 7.86 | 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 |
| Jun 17, 2026 | 9.13 | 9.28 | 9.13 | 9.22 | 9.22 | -0.54% | 371 |
| Jun 16, 2026 | 9.22 | 9.28 | 9.21 | 9.27 | 9.27 | -0.49% | 2,428 |
| Jun 15, 2026 | 9.70 | 9.78 | 9.24 | 9.32 | 9.32 | -6.84% | 9,470 |
| Jun 12, 2026 | 10.12 | 10.20 | 9.71 | 10.00 | 10.00 | -1.96% | 2,058 |
| Jun 11, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 1.29% | 1,698 |
| Jun 10, 2026 | 10.08 | 10.13 | 9.96 | 10.07 | 10.07 | 0.76% | 1,249 |
| Jun 9, 2026 | 10.46 | 10.46 | 9.99 | 9.99 | 9.99 | -4.09% | 1,615 |
| Jun 8, 2026 | 10.45 | 10.66 | 10.42 | 10.42 | 10.42 | -0.76% | 2,415 |
| Jun 5, 2026 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -4.37% | 4,113 |
| Jun 4, 2026 | 11.03 | 11.03 | 10.83 | 10.98 | 10.98 | -0.18% | 13,405 |
| Jun 3, 2026 | 11.08 | 11.13 | 11.00 | 11.00 | 11.00 | -0.95% | 1,335 |
| 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 |