Norsk Hydro ASA (FRA:NOHA)
Germany · Delayed Price · Currency is EUR 7.55
-0.25 (-3.21%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:NOHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | -3.21% | - |
| Jul 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Jul 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jul 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Jul 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Jul 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | - |
| Jul 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Jul 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5.30% | 3,300 |
| Jul 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jul 9, 2026 | 7.40 | 7.45 | 7.20 | 7.45 | 7.45 | -0.67% | 680 |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jul 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Jul 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Jul 2, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -6.45% | 100 |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jun 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 150 |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 100 |
| Jun 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jun 23, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -6.74% | 2,831 |
| Jun 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Jun 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jun 15, 2026 | 9.90 | 9.90 | 9.15 | 9.15 | 9.15 | -8.50% | 1,450 |
| Jun 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 11, 2026 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | - | 19,000 |
| Jun 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jun 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jun 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Jun 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -9.32% | - |
| Jun 3, 2026 | 10.90 | 11.80 | 10.90 | 11.80 | 11.80 | 4.42% | 2 |
| Jun 2, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 1.80% | 44 |
| Jun 1, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 6.73% | 9,864 |
| May 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| May 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -7.27% | - |
| May 27, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 8.91% | 883 |
| May 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| May 22, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 7.69% | 5 |
| May 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |