Norsk Hydro ASA (FRA:NOHA)
Germany · Delayed Price · Currency is EUR 11.10
+0.70 (6.73%)
Last updated: Jun 1, 2026, 3:32 PM CET
FRA:NOHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| May 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| May 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| May 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| May 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| May 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.28% | - |
| May 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | -2.07% | - |
| May 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | -2.03% | - |
| May 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | 3.14% | - |
| May 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.36 | 2.14% | - |
| May 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 1.08% | - |
| Apr 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.07 | -2.63% | - |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | - | - |
| Apr 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | -1.04% | - |
| Apr 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | 1.05% | - |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | -0.52% | - |
| Apr 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.36 | -1.55% | - |
| Apr 22, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.51 | 3.19% | 1,700 |
| Apr 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | 3.87% | - |
| Apr 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | -6.22% | - |
| Apr 17, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.46 | -3.02% | 506 |
| Apr 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.75 | -2.45% | 15 |
| Apr 15, 2026 | 9.30 | 10.20 | 9.30 | 10.20 | 10.00 | 5.15% | 285 |
| Apr 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | 2.65% | - |
| Apr 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | 1.61% | - |
| Apr 10, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.11 | - | 250 |
| Apr 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.11 | -1.06% | 250 |
| Apr 8, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.21 | -3.59% | 1,800 |
| Apr 7, 2026 | 9.05 | 9.75 | 9.05 | 9.75 | 9.56 | 7.14% | 200 |
| Apr 2, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 8.92 | - | 3,500 |
| Apr 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | 1.68% | - |
| Mar 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 10.49% | - |
| Mar 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | 1.89% | - |
| Mar 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | -0.62% | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | 3.90% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | 2.67% | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | 0.67% | - |
| Mar 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | -2.61% | - |
| Mar 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -1.92% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.64 | -6.02% | 100 |
| Mar 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | 0.61% | - |