Nordic Semiconductor ASA (LON:0FF9)
London · Delayed Price · Currency is GBP · Price in NOK 153.19
+1.00 (0.66%)
At close: Feb 11, 2026
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 153.10 | 153.10 | 148.50 | 148.50 | 148.50 | -3.06% | 54,631 |
| Feb 11, 2026 | 152.20 | 153.60 | 150.50 | 153.19 | 153.19 | 0.66% | 47,188 |
| Feb 10, 2026 | 152.00 | 154.50 | 150.55 | 152.19 | 152.19 | 0.04% | 29,134 |
| Feb 9, 2026 | 156.90 | 157.40 | 150.10 | 152.13 | 152.12 | -0.38% | 64,936 |
| Feb 6, 2026 | 156.20 | 156.90 | 150.10 | 152.70 | 152.70 | 2.23% | 241,160 |
| Feb 5, 2026 | 144.60 | 153.80 | 144.30 | 149.37 | 149.37 | 12.25% | 492,206 |
| Feb 4, 2026 | 139.45 | 139.70 | 130.00 | 133.07 | 133.07 | 4.93% | 366,007 |
| Feb 3, 2026 | 129.40 | 130.00 | 124.00 | 126.82 | 126.82 | - | 65,349 |
| Feb 2, 2026 | 126.15 | 128.80 | 125.75 | 126.81 | 126.81 | -2.30% | 85,776 |
| Jan 30, 2026 | 132.00 | 131.10 | 128.90 | 129.80 | 129.80 | 1.14% | 75,626 |
| Jan 29, 2026 | 131.75 | 133.10 | 127.30 | 128.33 | 128.33 | -3.82% | 70,021 |
| Jan 28, 2026 | 131.45 | 135.10 | 130.65 | 133.43 | 133.43 | 0.55% | 126,792 |
| Jan 27, 2026 | 132.00 | 132.80 | 130.20 | 132.70 | 132.70 | 0.17% | 65,231 |
| Jan 26, 2026 | 134.05 | 134.20 | 131.40 | 132.47 | 132.47 | -1.34% | 31,805 |
| Jan 23, 2026 | 136.90 | 138.00 | 132.60 | 134.27 | 134.27 | -2.70% | 63,140 |
| Jan 22, 2026 | 136.90 | 139.40 | 136.30 | 138.00 | 138.00 | 4.12% | 126,787 |
| Jan 21, 2026 | 133.60 | 135.40 | 131.50 | 132.54 | 132.53 | 0.71% | 36,336 |
| Jan 20, 2026 | 131.35 | 132.60 | 129.50 | 131.60 | 131.60 | -1.57% | 46,118 |
| Jan 19, 2026 | 133.10 | 133.80 | 131.40 | 133.70 | 133.70 | -2.11% | 187,431 |
| Jan 16, 2026 | 137.80 | 140.00 | 136.30 | 136.58 | 136.58 | -0.84% | 55,037 |
| Jan 15, 2026 | 134.95 | 138.95 | 134.80 | 137.75 | 137.75 | 2.12% | 94,015 |
| Jan 14, 2026 | 138.55 | 138.70 | 132.80 | 134.89 | 134.89 | -1.97% | 92,908 |
| Jan 13, 2026 | 136.50 | 139.20 | 134.70 | 137.60 | 137.60 | -0.08% | 63,922 |
| Jan 12, 2026 | 138.65 | 139.50 | 136.50 | 137.71 | 137.71 | -1.00% | 41,360 |
| Jan 9, 2026 | 137.80 | 139.30 | 137.20 | 139.10 | 139.10 | -1.22% | 48,722 |
| Jan 8, 2026 | 140.50 | 143.10 | 137.10 | 140.81 | 140.81 | 0.15% | 172,875 |
| Jan 7, 2026 | 140.10 | 141.60 | 138.10 | 140.60 | 140.60 | 2.63% | 144,802 |
| Jan 6, 2026 | 137.70 | 138.90 | 136.10 | 137.00 | 137.00 | 0.20% | 116,470 |
| Jan 5, 2026 | 139.25 | 140.10 | 134.40 | 136.73 | 136.73 | -0.98% | 44,975 |
| Jan 2, 2026 | 134.05 | 138.90 | 134.00 | 138.08 | 138.08 | 4.21% | 53,280 |
| Dec 31, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.75% | - |
| Dec 30, 2025 | 134.05 | 133.90 | 132.40 | 133.50 | 133.50 | 0.60% | 40,648 |
| Dec 29, 2025 | 130.55 | 132.80 | 130.70 | 132.70 | 132.70 | 2.47% | 30,367 |
| 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 |