Nordic Semiconductor ASA (LON:0FF9)
London · Delayed Price · Currency is GBP · Price in NOK 129.50
-0.60 (-0.46%)
At close: Dec 24, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.46% | - |
| Dec 23, 2025 | 128.60 | 130.80 | 127.60 | 130.10 | 130.10 | 1.17% | 16,345 |
| Dec 22, 2025 | 129.10 | 130.00 | 127.50 | 128.60 | 128.60 | 1.66% | 24,044 |
| Dec 19, 2025 | 126.85 | 128.30 | 126.40 | 126.50 | 126.50 | -0.08% | 934,356 |
| Dec 18, 2025 | 127.15 | 127.80 | 125.30 | 126.60 | 126.60 | -2.58% | 84,795 |
| Dec 17, 2025 | 130.05 | 130.50 | 128.70 | 129.95 | 129.95 | 1.08% | 29,339 |
| Dec 16, 2025 | 129.00 | 129.50 | 127.50 | 128.56 | 128.56 | -1.26% | 50,982 |
| Dec 15, 2025 | 130.05 | 131.65 | 129.00 | 130.20 | 130.20 | -0.15% | 22,399 |
| Dec 12, 2025 | 130.45 | 131.90 | 129.75 | 130.40 | 130.40 | -0.29% | 86,721 |
| Dec 11, 2025 | 130.05 | 132.15 | 128.65 | 130.78 | 130.78 | -2.26% | 342,442 |
| Dec 10, 2025 | 134.05 | 135.30 | 130.00 | 133.80 | 133.80 | -0.10% | 662,742 |
| Dec 9, 2025 | 134.95 | 136.40 | 133.00 | 133.94 | 133.94 | -1.21% | 39,717 |
| Dec 8, 2025 | 136.40 | 136.70 | 134.60 | 135.58 | 135.58 | -0.49% | 48,730 |
| Dec 5, 2025 | 137.10 | 138.30 | 136.20 | 136.26 | 136.25 | 1.25% | 54,052 |
| Dec 4, 2025 | 136.60 | 136.80 | 134.30 | 134.58 | 134.58 | 2.08% | 38,456 |
| Dec 3, 2025 | 132.40 | 134.00 | 131.10 | 131.83 | 131.83 | 1.33% | 87,826 |
| Dec 2, 2025 | 131.15 | 132.00 | 129.70 | 130.10 | 130.10 | -0.07% | 77,584 |
| Dec 1, 2025 | 130.25 | 130.80 | 128.70 | 130.20 | 130.20 | -2.98% | 116,605 |
| Nov 28, 2025 | 134.15 | 135.60 | 133.75 | 134.20 | 134.20 | -0.08% | 105,280 |
| Nov 27, 2025 | 131.65 | 134.80 | 131.40 | 134.31 | 134.31 | 3.52% | 81,444 |
| Nov 26, 2025 | 125.50 | 131.50 | 128.20 | 129.73 | 129.73 | 1.25% | 68,211 |
| Nov 25, 2025 | 131.05 | 132.10 | 126.10 | 128.14 | 128.14 | -2.38% | 97,406 |
| Nov 24, 2025 | 132.30 | 132.20 | 129.00 | 131.26 | 131.26 | 0.20% | 137,223 |
| Nov 21, 2025 | 128.40 | 131.40 | 126.50 | 131.00 | 131.00 | -2.81% | 129,017 |
| Nov 20, 2025 | 135.55 | 135.90 | 133.80 | 134.79 | 134.79 | 3.57% | 26,311 |
| Nov 19, 2025 | 128.90 | 131.60 | 126.40 | 130.14 | 130.14 | -1.26% | 39,018 |
| Nov 18, 2025 | 132.00 | 132.10 | 127.30 | 131.80 | 131.80 | -2.97% | 121,341 |
| Nov 17, 2025 | 138.15 | 138.40 | 134.10 | 135.84 | 135.84 | 0.54% | 76,515 |
| Nov 14, 2025 | 136.80 | 137.20 | 133.80 | 135.11 | 135.11 | -2.17% | 38,286 |
| Nov 13, 2025 | 138.65 | 139.20 | 137.10 | 138.10 | 138.10 | -1.41% | 74,599 |
| Nov 12, 2025 | 136.60 | 140.60 | 135.80 | 140.07 | 140.07 | 2.56% | 54,441 |
| Nov 11, 2025 | 135.65 | 137.90 | 134.30 | 136.58 | 136.58 | 0.47% | 35,341 |
| Nov 10, 2025 | 135.25 | 136.75 | 134.85 | 135.94 | 135.94 | 1.87% | 80,653 |
| Nov 7, 2025 | 139.85 | 136.50 | 132.20 | 133.44 | 133.44 | -2.78% | 106,062 |
| Nov 6, 2025 | 139.15 | 139.40 | 135.60 | 137.26 | 137.26 | -1.61% | 48,790 |
| Nov 5, 2025 | 140.70 | 142.60 | 138.10 | 139.50 | 139.50 | -2.16% | 119,643 |
| Nov 4, 2025 | 144.60 | 144.80 | 141.40 | 142.58 | 142.58 | -4.27% | 64,106 |
| Nov 3, 2025 | 145.90 | 149.60 | 145.50 | 148.93 | 148.93 | 1.12% | 619,320 |
| Oct 31, 2025 | 149.30 | 149.90 | 145.20 | 147.28 | 147.28 | -2.71% | 101,189 |
| Oct 30, 2025 | 153.70 | 154.40 | 150.00 | 151.39 | 151.39 | -3.89% | 106,682 |
| Oct 29, 2025 | 155.75 | 162.00 | 153.50 | 157.51 | 157.51 | -5.94% | 71,562 |
| Oct 28, 2025 | 165.80 | 169.60 | 165.50 | 167.45 | 167.45 | 1.18% | 39,959 |
| Oct 27, 2025 | 165.70 | 167.50 | 164.20 | 165.49 | 165.49 | 0.57% | 29,799 |
| Oct 24, 2025 | 159.25 | 166.40 | 163.60 | 164.55 | 164.55 | 2.21% | 84,140 |
| Oct 23, 2025 | 165.00 | 164.90 | 160.30 | 161.00 | 161.00 | -1.83% | 21,671 |
| Oct 22, 2025 | 166.35 | 167.10 | 163.20 | 164.00 | 164.00 | -2.16% | 42,848 |
| Oct 21, 2025 | 165.80 | 168.00 | 165.60 | 167.63 | 167.62 | 2.11% | 146,413 |
| Oct 20, 2025 | 164.40 | 165.00 | 162.90 | 164.16 | 164.16 | 0.83% | 15,093 |
| Oct 17, 2025 | 165.60 | 165.40 | 161.00 | 162.80 | 162.80 | -2.81% | 29,929 |
| Oct 16, 2025 | 164.80 | 168.30 | 163.75 | 167.52 | 167.52 | 2.25% | 51,526 |