Skip to main content
logo
Nordic Semiconductor ASA (LON:0FF9)
London flag London · Delayed Price · Currency is GBP · Price in NOK
164.87
-0.23 (-0.14%)
At close: Jul 14, 2026

LON:0FF9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026164.10167.00163.30164.87164.87-0.14%6,479
Jul 13, 2026164.70167.00164.40165.10165.10-1.84%39,967
Jul 10, 2026170.45171.30168.00168.20168.20-1.92%16,347
Jul 9, 2026170.35172.60168.20171.49171.491.96%11,813
Jul 8, 2026171.25171.90165.30168.18168.18-3.35%134,681
Jul 7, 2026177.20178.90170.40174.02174.02-3.68%30,399
Jul 6, 2026181.60182.50179.10180.67180.67-1.65%3,793
Jul 3, 2026184.50184.90181.60183.70183.70-0.49%9,665
Jul 2, 2026185.90186.60181.50184.60184.60-2.15%19,668
Jul 1, 2026184.30191.40183.80188.66188.664.70%27,035
Jun 30, 2026179.85182.80178.50180.20180.202.76%28,664
Jun 29, 2026176.30180.70175.00175.36175.36-0.66%30,959
Jun 26, 2026176.70177.90175.10176.53176.53-1.62%38,404
Jun 25, 2026184.50185.25177.70179.43179.43-0.65%49,128
Jun 24, 2026181.50183.10178.70180.60180.60-29,143
Jun 23, 2026186.95188.10179.50180.60180.60-5.22%98,801
Jun 22, 2026189.10191.60185.95190.55190.550.68%257,809
Jun 19, 2026188.10191.70188.00189.27189.271.29%425,843
Jun 18, 2026187.45189.90186.50186.85186.850.17%394,892
Jun 17, 2026189.20189.40184.10186.54186.54-3.02%122,301
Jun 16, 2026193.30193.70190.10192.35192.35-0.39%653,015
Jun 15, 2026187.65195.30192.10193.10193.103.83%117,950
Jun 12, 2026183.75188.80181.70185.98185.983.41%115,922
Jun 11, 2026178.05181.50177.20179.86179.860.49%114,346
Jun 10, 2026192.80189.20175.30178.97178.97-7.05%326,808
Jun 9, 2026194.75196.00189.20192.55192.55-0.28%80,603
Jun 8, 2026186.05195.50185.00193.10193.10-1.68%166,094
Jun 5, 2026203.15201.60191.00196.40196.40-2.61%139,842
Jun 4, 2026203.20203.80200.40201.66201.66-2.71%55,271
Jun 3, 2026205.50210.60204.60207.28207.281.39%45,242
Jun 2, 2026199.65207.40199.40204.43204.432.27%111,311
Jun 1, 2026201.25202.00196.10199.90199.90-1.84%110,797
May 29, 2026205.30205.80200.40203.65203.65-0.10%81,548
May 28, 2026202.20207.00201.80203.85203.85-0.95%139,137
May 27, 2026204.70210.80201.80205.81205.812.80%112,804
May 26, 2026199.25206.00194.00200.20200.20-3.29%139,364
May 22, 2026202.55208.60202.40207.00207.003.60%73,218
May 21, 2026201.00202.60198.60199.81199.810.01%56,564
May 20, 2026194.85200.80195.00199.80199.801.16%89,963
May 19, 2026199.65200.40194.80197.51197.51-3.65%217,534
May 18, 2026201.00205.60199.00205.00205.001.20%143,842
May 15, 2026199.45204.60199.90202.57202.560.88%171,317
May 14, 2026200.80200.80200.80200.80200.800.30%-
May 13, 2026194.85203.40194.20200.20200.203.56%522,763
May 12, 2026194.95195.00192.40193.33193.33-2.14%90,626
May 11, 2026200.85201.20195.40197.56197.56-0.22%204,022
May 8, 2026196.15201.80195.65198.01198.010.67%110,078
May 7, 2026197.70200.20194.30196.69196.69-0.26%140,132
May 6, 2026194.45199.20193.90197.20197.202.35%60,763
May 5, 2026188.70194.60188.40192.68192.680.65%72,626