Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	2.73	2.75	2.62	2.71	2.71	4.56%	400,212
Oct 9, 2025	2.50	2.65	2.46	2.59	2.59	3.89%	307,708
Oct 8, 2025	2.10	2.58	2.44	2.49	2.49	0.61%	356,613
Oct 7, 2025	2.53	2.60	2.43	2.48	2.48	1.02%	665,718
Oct 6, 2025	2.31	2.55	2.30	2.45	2.45	9.37%	929,669
Oct 3, 2025	2.27	2.28	2.17	2.24	2.24	-2.44%	669,028
Oct 2, 2025	2.22	2.33	2.20	2.30	2.30	6.69%	500,089
Oct 1, 2025	2.15	2.22	2.11	2.15	2.15	0.33%	651,213
Sep 30, 2025	2.15	2.21	2.13	2.15	2.15	-3.07%	787,998
Sep 29, 2025	2.22	2.24	2.17	2.21	2.21	-0.85%	339,849
Sep 26, 2025	2.22	2.28	2.17	2.23	2.23	3.05%	204,481
Sep 25, 2025	2.19	2.20	2.15	2.17	2.17	-0.32%	577,132
Sep 24, 2025	2.29	2.33	2.16	2.17	2.17	-6.86%	146,334
Sep 23, 2025	2.16	2.35	2.16	2.33	2.33	9.58%	1,025,200
Sep 22, 2025	2.12	2.14	2.06	2.13	2.13	-0.88%	170,675