Norsk Hydro ASA (FRA:NOHA)
Germany · Delayed Price · Currency is EUR 7.95
-0.05 (-0.62%)
At close: Mar 27, 2026
FRA:NOHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Mar 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Mar 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -6.02% | 100 |
| Mar 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Mar 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Mar 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Mar 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Mar 11, 2026 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 1.88% | 856 |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Mar 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Mar 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Mar 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Mar 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 26, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | - | 2,393 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Feb 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Feb 19, 2026 | 7.30 | 7.70 | 7.00 | 7.00 | 7.00 | -1.41% | 1,050 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 780 |
| Feb 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Feb 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Feb 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Feb 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Feb 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Feb 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Feb 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| 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% | - |