Norsk Hydro ASA (FRA:NOHA)
Germany · Delayed Price · Currency is EUR 7.60
+0.05 (0.66%)
At close: Jan 30, 2026
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.55 | 7.60 | 7.35 | 7.60 | 7.60 | 0.66% | 506 |
| Jan 29, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 75 |
| Jan 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Jan 26, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | 100 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -3.45% | 400 |
| Jan 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Jan 21, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 600 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jan 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jan 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Jan 14, 2026 | 6.90 | 7.55 | 6.90 | 7.55 | 7.55 | 10.22% | 1,060 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jan 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| Jan 8, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -6.47% | 700 |
| Jan 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 730 |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Jan 5, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 40 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 29 |
| Dec 29, 2025 | 6.50 | 6.90 | 6.40 | 6.40 | 6.40 | - | 670 |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 135 |
| Dec 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| 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% | - |