Norsk Hydro ASA (FRA:NOHA)
Germany · Delayed Price · Currency is EUR 6.40
+0.05 (0.79%)
Last updated: Dec 22, 2025, 8:24 AM CET
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Dec 18, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 7.20% | 777 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 8.70% | - |
| Dec 16, 2025 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 111 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 2,211 |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Dec 11, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 4.07% | 1,500 |
| Dec 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3,354 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Dec 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Dec 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Dec 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Nov 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Nov 26, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 250 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Nov 12, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 10.34% | 870 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Nov 10, 2025 | 5.70 | 6.20 | 5.70 | 6.20 | 6.20 | 12.73% | 40 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 23, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 400 |
| Oct 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Oct 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |