Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	2.32	2.41	2.30	2.38	2.38	1.11%	132,540
Nov 18, 2025	2.37	2.39	2.31	2.35	2.35	-1.80%	272,826
Nov 17, 2025	2.49	2.55	2.36	2.39	2.39	-3.58%	208,285
Nov 14, 2025	2.56	2.58	2.43	2.48	2.48	-6.72%	493,776
Nov 13, 2025	2.59	2.66	2.59	2.66	2.66	2.27%	145,038
Nov 12, 2025	2.72	2.73	2.54	2.60	2.60	-4.41%	148,300
Nov 11, 2025	2.69	2.85	2.68	2.72	2.72	1.49%	503,196
Nov 10, 2025	2.54	2.74	2.51	2.68	2.68	2.95%	357,059
Nov 7, 2025	2.60	2.69	2.41	2.61	2.61	-0.53%	151,981
Nov 6, 2025	2.52	2.68	2.40	2.62	2.62	22.54%	1,319,790
Nov 5, 2025	2.08	2.16	2.05	2.14	2.14	-2.06%	140,918
Nov 4, 2025	2.21	2.24	2.11	2.18	2.18	-1.76%	193,724
Nov 3, 2025	2.24	2.24	2.19	2.22	2.22	-0.27%	158,518
Oct 31, 2025	2.34	2.29	2.20	2.23	2.23	-2.24%	246,435
Oct 30, 2025	2.27	2.30	2.24	2.28	2.28	0.09%	113,477
Oct 29, 2025	2.38	2.33	2.25	2.28	2.28	-1.13%	294,128
Oct 28, 2025	2.35	2.38	2.27	2.30	2.30	-1.79%	126,090
Oct 27, 2025	2.37	2.38	2.30	2.35	2.35	1.56%	249,941
Oct 24, 2025	2.30	2.33	2.29	2.31	2.31	1.09%	260,738
Oct 23, 2025	2.32	2.34	2.24	2.28	2.28	-1.17%	327,529
Oct 22, 2025	2.33	2.38	2.30	2.31	2.31	-5.36%	157,933
Oct 21, 2025	2.43	2.46	2.39	2.44	2.44	-0.16%	451,598
Oct 20, 2025	2.56	2.58	2.45	2.45	2.45	-0.61%	176,342
Oct 17, 2025	2.79	2.65	2.45	2.46	2.46	-9.12%	158,657
Oct 16, 2025	2.69	2.75	2.64	2.71	2.71	-0.66%	440,435
Oct 15, 2025	2.53	2.76	2.52	2.73	2.73	8.26%	1,157,924
Oct 14, 2025	2.59	2.60	2.49	2.52	2.52	0.88%	388,345
Oct 13, 2025	2.64	2.64	2.41	2.50	2.50	-7.76%	214,977