Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.17	2.21	2.15	2.18	2.18	-0.50%	276,763
Jan 30, 2026	2.40	2.26	2.18	2.19	2.19	-1.88%	75,085
Jan 29, 2026	2.25	2.27	2.21	2.24	2.24	-0.71%	113,260
Jan 28, 2026	2.24	2.27	2.23	2.25	2.25	-0.53%	132,579
Jan 27, 2026	2.33	2.32	2.25	2.26	2.26	-1.48%	91,804
Jan 26, 2026	2.29	2.33	2.28	2.30	2.30	1.86%	131,228
Jan 23, 2026	2.23	2.29	2.21	2.26	2.25	1.44%	71,317
Jan 22, 2026	2.40	2.25	2.20	2.22	2.22	0.77%	93,983
Jan 21, 2026	2.23	2.24	2.20	2.21	2.21	-0.85%	160,382
Jan 20, 2026	2.25	2.27	2.22	2.23	2.23	-2.37%	192,667
Jan 19, 2026	2.29	2.31	2.24	2.28	2.28	0.35%	350,344
Jan 16, 2026	2.26	2.30	2.24	2.27	2.27	1.11%	333,878
Jan 15, 2026	2.31	2.29	2.25	2.25	2.25	-0.66%	409,927
Jan 14, 2026	2.30	2.32	2.23	2.26	2.26	-0.48%	240,049
Jan 13, 2026	2.21	2.29	2.24	2.27	2.27	2.16%	106,074
Jan 12, 2026	2.24	2.27	2.22	2.22	2.22	-1.33%	41,156
Jan 9, 2026	2.25	2.27	2.23	2.25	2.25	0.18%	119,068
Jan 8, 2026	2.29	2.30	2.24	2.25	2.25	-1.66%	211,603
Jan 7, 2026	2.32	2.35	2.27	2.29	2.29	-0.65%	131,916
Jan 6, 2026	2.29	2.31	2.26	2.30	2.30	0.83%	38,318
Jan 5, 2026	2.31	2.36	2.26	2.28	2.28	0.88%	212,168
Jan 2, 2026	2.23	2.32	2.22	2.26	2.26	1.30%	133,383
Dec 31, 2025	2.24	2.24	2.24	2.24	2.24	-0.53%	-
Dec 30, 2025	2.22	2.25	2.20	2.25	2.25	-0.31%	226,888
Dec 29, 2025	2.27	2.28	2.22	2.25	2.25	-0.27%	168,345
Dec 24, 2025	2.26	2.26	2.26	2.26	2.26	-0.83%	-
Dec 23, 2025	2.26	2.28	2.24	2.28	2.28	-0.26%	447,005
Dec 22, 2025	2.37	2.38	2.26	2.29	2.29	-0.52%	204,721
Dec 19, 2025	2.30	2.33	2.28	2.30	2.30	-0.69%	363,473
Dec 18, 2025	2.30	2.34	2.30	2.31	2.31	0.13%	774,531
Dec 17, 2025	2.36	2.35	2.30	2.31	2.31	-2.16%	158,015
Dec 16, 2025	2.37	2.39	2.34	2.36	2.36	-0.51%	139,367
Dec 15, 2025	2.42	2.42	2.35	2.37	2.37	-1.33%	284,886
Dec 12, 2025	2.32	2.47	2.33	2.41	2.41	5.39%	237,893
Dec 11, 2025	2.29	2.32	2.26	2.28	2.28	0.35%	124,694
Dec 10, 2025	2.31	2.32	2.26	2.27	2.27	-0.44%	91,184
Dec 9, 2025	2.33	2.34	2.27	2.28	2.28	-2.23%	140,906
Dec 8, 2025	2.31	2.36	2.30	2.34	2.34	0.43%	74,664
Dec 5, 2025	2.33	2.36	2.31	2.33	2.33	0.26%	73,029
Dec 4, 2025	2.41	2.42	2.29	2.32	2.32	-2.81%	460,844
Dec 3, 2025	2.50	2.46	2.36	2.39	2.39	-1.20%	71,293
Dec 2, 2025	2.34	2.42	2.32	2.42	2.42	1.90%	119,111
Dec 1, 2025	2.42	2.43	2.31	2.37	2.37	-1.58%	36,391
Nov 28, 2025	2.34	2.45	2.38	2.41	2.41	0.46%	38,369
Nov 27, 2025	2.37	2.41	2.35	2.40	2.40	0.93%	117,702
Nov 26, 2025	2.22	2.42	2.35	2.38	2.38	2.72%	169,312
Nov 25, 2025	2.29	2.33	2.28	2.31	2.31	-0.04%	249,691
Nov 24, 2025	2.32	2.35	2.28	2.31	2.31	-0.30%	181,253
Nov 21, 2025	2.34	2.35	2.30	2.32	2.32	-0.90%	218,440
Nov 20, 2025	2.36	2.42	2.31	2.34	2.34	-1.47%	159,726