Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.13	2.15	2.08	2.13	2.13	-1.21%	212,424
Sep 11, 2025	2.22	2.26	2.10	2.15	2.15	-4.01%	856,889
Sep 10, 2025	2.22	2.26	2.20	2.24	2.24	0.58%	289,580
Sep 9, 2025	2.28	2.30	2.23	2.23	2.23	-2.83%	291,382
Sep 8, 2025	2.29	2.32	2.28	2.30	2.30	1.28%	165,144
Sep 5, 2025	2.21	2.29	2.20	2.27	2.27	1.84%	215,233
Sep 4, 2025	2.34	2.26	2.20	2.23	2.23	-1.24%	426,802
Sep 3, 2025	2.27	2.31	2.22	2.25	2.25	-2.47%	56,582
Sep 2, 2025	2.32	2.34	2.25	2.31	2.31	-1.74%	250,257
Sep 1, 2025	2.34	2.36	2.30	2.35	2.35	2.04%	692,595
Aug 29, 2025	2.36	2.39	2.27	2.31	2.31	-1.58%	704,133
Aug 28, 2025	2.41	2.42	2.34	2.34	2.34	-1.84%	211,861
Aug 27, 2025	2.47	2.50	2.37	2.39	2.39	-2.33%	115,492
Aug 26, 2025	2.39	2.46	2.39	2.44	2.44	-0.37%	591,325
Aug 25, 2025	2.45	2.47	2.41	2.45	2.45	0.37%	94,903
Aug 22, 2025	2.45	2.48	2.39	2.44	2.44	0.83%	74,399
Aug 21, 2025	2.43	2.48	2.42	2.42	2.42	-2.77%	42,583
Aug 20, 2025	2.48	2.51	2.46	2.49	2.49	-	28,413
Aug 19, 2025	2.44	2.52	2.42	2.49	2.49	1.59%	98,732
Aug 18, 2025	2.40	2.51	2.39	2.45	2.45	2.34%	104,419
Aug 15, 2025	2.40	2.45	2.37	2.40	2.40	-0.17%	160,503
Aug 14, 2025	2.43	2.44	2.39	2.40	2.40	0.13%	183,326
Aug 13, 2025	2.37	2.42	2.36	2.40	2.40	-0.21%	150,308
Aug 12, 2025	2.40	2.43	2.38	2.40	2.40	-0.04%	328,965
Aug 11, 2025	2.43	2.44	2.39	2.40	2.40	-1.15%	125,028
Aug 8, 2025	2.44	2.48	2.41	2.43	2.43	-0.08%	218,562
Aug 7, 2025	2.41	2.46	2.40	2.43	2.43	-0.49%	145,375
Aug 6, 2025	2.46	2.48	2.43	2.45	2.45	0.87%	94,253
Aug 5, 2025	2.50	2.51	2.37	2.43	2.43	-1.86%	283,865
Aug 4, 2025	2.48	2.55	2.46	2.47	2.47	-2.49%	163,414
Aug 1, 2025	2.65	2.66	2.47	2.53	2.53	-3.43%	175,632
Jul 31, 2025	2.61	2.64	2.59	2.62	2.62	1.39%	74,311
Jul 30, 2025	2.75	2.66	2.57	2.59	2.59	-1.90%	307,932
Jul 29, 2025	2.78	2.78	2.61	2.64	2.64	-5.82%	1,610,096
Jul 28, 2025	2.75	2.89	2.75	2.80	2.80	4.09%	226,733
Jul 25, 2025	2.71	2.74	2.67	2.69	2.69	-1.93%	170,475
Jul 24, 2025	2.83	2.85	2.71	2.74	2.74	-1.08%	772,341
Jul 23, 2025	2.71	2.79	2.69	2.77	2.77	1.02%	148,495
Jul 22, 2025	2.73	2.77	2.70	2.75	2.75	1.97%	78,330
Jul 21, 2025	2.67	2.78	2.66	2.69	2.69	0.30%	224,757
Jul 18, 2025	2.63	2.71	2.62	2.69	2.69	0.04%	251,474
Jul 17, 2025	2.55	2.72	2.54	2.68	2.68	2.68%	174,065
Jul 16, 2025	2.53	2.77	2.49	2.61	2.61	-5.29%	282,120
Jul 15, 2025	2.68	2.78	2.67	2.76	2.76	1.51%	289,084
Jul 14, 2025	2.79	2.81	2.67	2.72	2.72	-3.62%	417,293
Jul 11, 2025	2.92	2.92	2.80	2.82	2.82	-2.35%	261,565
Jul 10, 2025	2.84	2.94	2.80	2.89	2.89	5.02%	438,480
Jul 9, 2025	2.70	2.77	2.67	2.75	2.75	1.51%	108,933
Jul 8, 2025	2.76	2.77	2.69	2.71	2.71	-1.92%	176,098
Jul 7, 2025	2.76	2.83	2.73	2.76	2.76	-1.88%	152,349