Nordic Semiconductor ASA (LON:0FF9)
London · Delayed Price · Currency is GBP · Price in NOK 142.00
-0.83 (-0.58%)
At close: Aug 1, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 145.70 | 146.40 | 141.30 | 142.83 | 142.83 | 2.66% | 31,182 |
| Jul 30, 2025 | 138.95 | 140.80 | 137.55 | 139.13 | 139.13 | -1.14% | 14,554 |
| Jul 29, 2025 | 140.00 | 142.95 | 139.00 | 140.74 | 140.74 | 0.32% | 64,013 |
| Jul 28, 2025 | 139.25 | 141.00 | 139.00 | 140.29 | 140.29 | 2.96% | 34,866 |
| Jul 25, 2025 | 139.35 | 138.50 | 135.60 | 136.25 | 136.25 | -1.39% | 35,700 |
| Jul 24, 2025 | 138.25 | 139.70 | 137.40 | 138.18 | 138.18 | -0.49% | 50,894 |
| Jul 23, 2025 | 138.45 | 139.40 | 136.20 | 138.85 | 138.85 | -2.01% | 67,651 |
| Jul 22, 2025 | 143.35 | 143.60 | 139.60 | 141.70 | 141.70 | -1.80% | 43,024 |
| Jul 21, 2025 | 145.00 | 145.30 | 143.60 | 144.30 | 144.30 | -1.16% | 6,670 |
| Jul 18, 2025 | 146.15 | 147.70 | 145.30 | 146.00 | 146.00 | -0.15% | 36,575 |
| Jul 17, 2025 | 142.15 | 147.50 | 142.10 | 146.22 | 146.22 | 4.24% | 65,255 |
| Jul 16, 2025 | 139.45 | 141.30 | 138.90 | 140.27 | 140.27 | -0.27% | 14,117 |
| Jul 15, 2025 | 138.45 | 141.30 | 138.10 | 140.65 | 140.65 | 2.74% | 73,297 |
| Jul 14, 2025 | 136.80 | 137.30 | 135.60 | 136.90 | 136.90 | -1.16% | 7,804 |
| Jul 11, 2025 | 139.35 | 139.90 | 137.80 | 138.51 | 138.51 | -0.66% | 17,602 |
| Jul 10, 2025 | 139.25 | 140.90 | 138.90 | 139.43 | 139.43 | 1.11% | 73,112 |
| Jul 9, 2025 | 138.45 | 139.10 | 136.90 | 137.90 | 137.90 | -0.14% | 86,796 |
| Jul 8, 2025 | 142.05 | 142.30 | 137.00 | 138.10 | 138.10 | -2.89% | 145,307 |
| Jul 7, 2025 | 140.00 | 143.00 | 139.90 | 142.20 | 142.20 | 3.05% | 43,088 |
| Jul 4, 2025 | 134.25 | 139.00 | 134.00 | 137.99 | 137.99 | 2.99% | 62,200 |
| Jul 3, 2025 | 133.40 | 135.65 | 132.00 | 133.99 | 133.99 | -1.72% | 143,932 |
| Jul 2, 2025 | 133.10 | 137.50 | 132.80 | 136.33 | 136.33 | 2.39% | 82,257 |
| Jul 1, 2025 | 135.75 | 136.20 | 131.40 | 133.15 | 133.15 | -1.36% | 18,043 |
| Jun 30, 2025 | 134.95 | 136.35 | 134.00 | 134.98 | 134.98 | -1.14% | 116,726 |
| Jun 27, 2025 | 137.00 | 138.30 | 133.90 | 136.54 | 136.54 | -0.16% | 28,078 |
| Jun 26, 2025 | 137.00 | 139.65 | 135.70 | 136.76 | 136.76 | 0.48% | 75,849 |
| Jun 25, 2025 | 138.05 | 139.90 | 135.25 | 136.10 | 136.10 | 0.29% | 99,667 |
| Jun 24, 2025 | 136.20 | 139.70 | 134.20 | 135.71 | 135.71 | 0.32% | 180,244 |
| Jun 23, 2025 | 135.45 | 136.40 | 133.60 | 135.28 | 135.28 | -1.43% | 55,613 |
| Jun 20, 2025 | 137.60 | 138.40 | 135.30 | 137.24 | 137.24 | 1.22% | 72,314 |
| Jun 19, 2025 | 134.95 | 136.20 | 134.20 | 135.59 | 135.59 | 0.08% | 29,817 |
| Jun 18, 2025 | 135.05 | 136.80 | 133.40 | 135.49 | 135.49 | -2.40% | 75,710 |
| Jun 17, 2025 | 136.50 | 140.00 | 136.40 | 138.82 | 138.82 | 1.06% | 82,796 |
| Jun 16, 2025 | 137.40 | 138.80 | 135.20 | 137.36 | 137.36 | 0.30% | 100,910 |
| Jun 13, 2025 | 134.05 | 138.00 | 134.10 | 136.95 | 136.95 | -0.26% | 22,131 |
| Jun 12, 2025 | 137.60 | 138.70 | 136.10 | 137.30 | 137.30 | -0.80% | 6,394 |
| Jun 11, 2025 | 136.00 | 141.10 | 136.20 | 138.40 | 138.40 | 2.46% | 84,614 |
| Jun 10, 2025 | 134.75 | 136.80 | 134.60 | 135.08 | 135.08 | -0.38% | 106,483 |
| Jun 6, 2025 | 133.80 | 136.00 | 133.20 | 135.60 | 135.60 | 0.98% | 41,571 |
| Jun 5, 2025 | 133.10 | 135.60 | 132.80 | 134.28 | 134.28 | 0.41% | 121,286 |
| Jun 4, 2025 | 128.30 | 134.10 | 128.35 | 133.73 | 133.73 | 8.02% | 139,432 |
| Jun 3, 2025 | 123.75 | 127.80 | 123.50 | 123.80 | 123.80 | 0.49% | 85,747 |
| Jun 2, 2025 | 122.65 | 123.85 | 120.80 | 123.20 | 123.20 | -1.94% | 46,438 |
| May 30, 2025 | 125.10 | 127.00 | 123.50 | 125.64 | 125.64 | 1.04% | 76,703 |
| May 28, 2025 | 126.05 | 126.20 | 124.10 | 124.35 | 124.35 | -0.04% | 41,405 |
| May 27, 2025 | 122.45 | 126.90 | 123.80 | 124.40 | 124.40 | 0.69% | 78,703 |
| May 26, 2025 | 124.90 | 124.90 | 122.90 | 123.55 | 123.55 | 0.81% | 2,610 |
| May 23, 2025 | 126.15 | 128.90 | 120.60 | 122.55 | 122.55 | -1.09% | 47,252 |
| May 22, 2025 | 120.20 | 126.40 | 119.50 | 123.91 | 123.91 | 2.23% | 63,930 |
| May 21, 2025 | 120.60 | 122.30 | 120.00 | 121.21 | 121.21 | -0.68% | 123,573 |