Nordic Semiconductor ASA (LON:0FF9)
London · Delayed Price · Currency is GBP · Price in NOK 151.39
-6.12 (-3.89%)
At close: Oct 30, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 167.63 | 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 |
| Oct 15, 2025 | 161.70 | 165.00 | 161.50 | 163.83 | 163.83 | 4.45% | 42,020 |
| Oct 14, 2025 | 158.25 | 158.50 | 155.60 | 156.86 | 156.86 | -3.65% | 35,004 |
| Oct 13, 2025 | 161.90 | 164.20 | 157.60 | 162.80 | 162.80 | -0.72% | 38,885 |
| Oct 10, 2025 | 167.05 | 167.40 | 163.50 | 163.98 | 163.98 | 2.02% | 21,881 |
| Oct 9, 2025 | 158.65 | 161.65 | 158.40 | 160.73 | 160.73 | 1.96% | 99,133 |
| Oct 8, 2025 | 159.45 | 159.90 | 155.70 | 157.64 | 157.64 | -2.57% | 39,990 |
| Oct 7, 2025 | 164.60 | 165.90 | 160.80 | 161.80 | 161.80 | 1.08% | 74,655 |
| Oct 6, 2025 | 161.00 | 164.80 | 158.70 | 160.08 | 160.08 | -0.63% | 73,789 |
| Oct 3, 2025 | 160.20 | 161.80 | 159.28 | 161.10 | 161.10 | 1.90% | 579,661 |
| Oct 2, 2025 | 158.85 | 159.30 | 156.30 | 158.10 | 158.10 | -0.19% | 23,081 |
| Oct 1, 2025 | 154.35 | 158.60 | 154.30 | 158.40 | 158.40 | 3.21% | 103,178 |
| Sep 30, 2025 | 153.70 | 154.00 | 152.50 | 153.47 | 153.47 | -0.50% | 33,788 |
| Sep 29, 2025 | 154.15 | 156.00 | 153.30 | 154.24 | 154.24 | 0.87% | 38,896 |
| Sep 26, 2025 | 156.00 | 154.80 | 152.20 | 152.91 | 152.91 | -1.76% | 11,004 |
| Sep 25, 2025 | 158.75 | 159.15 | 154.90 | 155.65 | 155.65 | -1.34% | 25,292 |
| Sep 24, 2025 | 159.55 | 160.40 | 157.00 | 157.77 | 157.77 | -1.82% | 108,635 |
| Sep 23, 2025 | 157.90 | 163.20 | 157.60 | 160.70 | 160.70 | -0.22% | 44,501 |
| Sep 22, 2025 | 162.35 | 162.90 | 158.50 | 161.06 | 161.06 | 0.14% | 114,061 |
| Sep 19, 2025 | 162.05 | 163.20 | 159.60 | 160.84 | 160.84 | 1.32% | 46,775 |
| Sep 18, 2025 | 155.35 | 161.00 | 154.30 | 158.75 | 158.75 | 3.34% | 129,447 |
| Sep 17, 2025 | 155.15 | 155.50 | 151.70 | 153.61 | 153.61 | 0.83% | 53,236 |
| Sep 16, 2025 | 151.65 | 156.80 | 149.40 | 152.36 | 152.36 | 0.90% | 40,621 |
| Sep 15, 2025 | 152.30 | 153.30 | 150.50 | 151.00 | 151.00 | -0.89% | 84,072 |
| Sep 12, 2025 | 154.95 | 153.80 | 151.00 | 152.35 | 152.35 | -0.62% | 44,828 |
| Sep 11, 2025 | 154.45 | 154.90 | 152.00 | 153.30 | 153.30 | -0.65% | 54,514 |
| Sep 10, 2025 | 152.00 | 156.20 | 153.40 | 154.30 | 154.30 | 0.60% | 37,089 |
| Sep 9, 2025 | 155.25 | 155.60 | 152.80 | 153.37 | 153.37 | -0.47% | 87,464 |
| Sep 8, 2025 | 156.70 | 157.20 | 153.50 | 154.10 | 154.10 | -2.22% | 85,390 |
| Sep 5, 2025 | 155.15 | 160.05 | 155.00 | 157.60 | 157.60 | 0.38% | 127,501 |
| Sep 4, 2025 | 156.40 | 157.10 | 154.60 | 157.01 | 157.01 | -0.41% | 37,061 |
| Sep 3, 2025 | 157.10 | 158.40 | 155.10 | 157.65 | 157.65 | 2.12% | 82,360 |
| Sep 2, 2025 | 155.65 | 159.40 | 152.70 | 154.38 | 154.38 | -4.96% | 161,981 |
| Sep 1, 2025 | 165.00 | 165.50 | 161.40 | 162.44 | 162.44 | -3.43% | 14,736 |
| Aug 29, 2025 | 167.85 | 169.90 | 165.90 | 168.21 | 168.21 | 0.69% | 28,189 |
| Aug 28, 2025 | 167.85 | 169.60 | 166.40 | 167.06 | 167.06 | 0.81% | 37,220 |
| Aug 27, 2025 | 166.35 | 166.50 | 165.10 | 165.72 | 165.72 | 0.13% | 23,120 |
| Aug 26, 2025 | 164.50 | 166.70 | 164.40 | 165.50 | 165.50 | 0.33% | 30,995 |
| Aug 25, 2025 | 165.40 | 165.90 | 164.40 | 164.96 | 164.96 | 0.58% | 16,278 |
| Aug 22, 2025 | 161.60 | 165.10 | 161.80 | 164.00 | 164.00 | 1.07% | 40,420 |