Skip to main content
logo
Nordic Semiconductor ASA (LON:0FF9)
London flag London · Delayed Price · Currency is GBP · Price in NOK
134.31
+4.57 (3.52%)
At close: Nov 27, 2025

Nordic Semiconductor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 2025131.65134.80131.40134.31134.313.52%81,444
Nov 26, 2025125.50131.50128.20129.73129.731.25%68,211
Nov 25, 2025131.05132.10126.10128.14128.14-2.38%97,406
Nov 24, 2025132.30132.20129.00131.26131.260.20%137,223
Nov 21, 2025128.40131.40126.50131.00131.00-2.81%129,017
Nov 20, 2025135.55135.90133.80134.79134.793.57%26,311
Nov 19, 2025128.90131.60126.40130.14130.14-1.26%39,018
Nov 18, 2025132.00132.10127.30131.80131.80-2.97%121,341
Nov 17, 2025138.15138.40134.10135.84135.840.54%76,515
Nov 14, 2025136.80137.20133.80135.11135.11-2.17%38,286
Nov 13, 2025138.65139.20137.10138.10138.10-1.41%74,599
Nov 12, 2025136.60140.60135.80140.07140.072.56%54,441
Nov 11, 2025135.65137.90134.30136.58136.580.47%35,341
Nov 10, 2025135.25136.75134.85135.94135.941.87%80,653
Nov 7, 2025139.85136.50132.20133.44133.44-2.78%106,062
Nov 6, 2025139.15139.40135.60137.26137.26-1.61%48,790
Nov 5, 2025140.70142.60138.10139.50139.50-2.16%119,643
Nov 4, 2025144.60144.80141.40142.58142.58-4.27%64,106
Nov 3, 2025145.90149.60145.50148.93148.931.12%619,320
Oct 31, 2025149.30149.90145.20147.28147.28-2.71%101,189
Oct 30, 2025153.70154.40150.00151.39151.39-3.89%106,682
Oct 29, 2025155.75162.00153.50157.51157.51-5.94%71,562
Oct 28, 2025165.80169.60165.50167.45167.451.18%39,959
Oct 27, 2025165.70167.50164.20165.49165.490.57%29,799
Oct 24, 2025159.25166.40163.60164.55164.552.21%84,140
Oct 23, 2025165.00164.90160.30161.00161.00-1.83%21,671
Oct 22, 2025166.35167.10163.20164.00164.00-2.16%42,848
Oct 21, 2025165.80168.00165.60167.63167.622.11%146,413
Oct 20, 2025164.40165.00162.90164.16164.160.83%15,093
Oct 17, 2025165.60165.40161.00162.80162.80-2.81%29,929
Oct 16, 2025164.80168.30163.75167.52167.522.25%51,526
Oct 15, 2025161.70165.00161.50163.83163.834.45%42,020
Oct 14, 2025158.25158.50155.60156.86156.86-3.65%35,004
Oct 13, 2025161.90164.20157.60162.80162.80-0.72%38,885
Oct 10, 2025167.05167.40163.50163.98163.982.02%21,881
Oct 9, 2025158.65161.65158.40160.73160.731.96%99,133
Oct 8, 2025159.45159.90155.70157.64157.64-2.57%39,990
Oct 7, 2025164.60165.90160.80161.80161.801.08%74,655
Oct 6, 2025161.00164.80158.70160.08160.08-0.63%73,789
Oct 3, 2025160.20161.80159.28161.10161.101.90%579,661
Oct 2, 2025158.85159.30156.30158.10158.10-0.19%23,081
Oct 1, 2025154.35158.60154.30158.40158.403.21%103,178
Sep 30, 2025153.70154.00152.50153.47153.47-0.50%33,788
Sep 29, 2025154.15156.00153.30154.24154.240.87%38,896
Sep 26, 2025156.00154.80152.20152.91152.91-1.76%11,004
Sep 25, 2025158.75159.15154.90155.65155.65-1.34%25,292
Sep 24, 2025159.55160.40157.00157.77157.77-1.82%108,635
Sep 23, 2025157.90163.20157.60160.70160.70-0.22%44,501
Sep 22, 2025162.35162.90158.50161.06161.060.14%114,061
Sep 19, 2025162.05163.20159.60160.84160.841.32%46,775