Skip to main content
logo
Nordic Semiconductor ASA (LON:0FF9)
London flag London · Delayed Price · Currency is GBP · Price in NOK
207.28
+2.85 (1.39%)
At close: Jun 3, 2026

LON:0FF9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026205.50210.60204.60207.28207.281.39%45,242
Jun 2, 2026199.65207.20199.40204.43204.432.27%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
May 4, 2026192.10193.30188.40191.43191.430.91%85,588
Apr 30, 2026187.05191.70186.50189.70189.702.80%75,895
Apr 29, 2026188.30191.15181.10184.54184.54-5.90%154,220
Apr 28, 2026197.75198.30185.65196.10196.105.16%123,846
Apr 27, 2026189.40189.80181.70186.47186.47-1.13%111,617
Apr 24, 2026185.60190.90184.80188.59188.591.96%112,477
Apr 23, 2026184.60188.20182.20184.96184.96-0.61%16,128
Apr 22, 2026188.10189.50181.40186.09186.090.92%47,457
Apr 21, 2026184.90187.80182.40184.40184.400.28%25,068
Apr 20, 2026181.50186.00181.10183.87183.870.26%50,191
Apr 17, 2026178.25186.00177.70183.39183.394.26%125,990
Apr 16, 2026177.00178.40173.50175.90175.901.59%134,129
Apr 15, 2026171.45175.90170.60173.15173.151.92%125,202
Apr 14, 2026168.00170.80167.30169.88169.884.22%66,541
Apr 13, 2026161.40164.50160.90163.00163.00-53,391
Apr 10, 2026160.50163.30160.20163.00163.002.74%112,831
Apr 9, 2026156.80161.50155.70158.65158.651.23%80,423
Apr 8, 2026156.70159.00156.00156.72156.720.14%138,983
Apr 7, 2026151.35157.20148.40156.50156.502.02%146,368
Apr 2, 2026153.40153.40153.40153.40153.400.53%-
Apr 1, 2026155.65156.60151.35152.59152.581.57%35,154
Mar 31, 2026149.10153.90147.30150.23150.230.96%96,154
Mar 30, 2026145.30149.40145.00148.80148.801.85%51,318
Mar 27, 2026151.15150.80144.10146.09146.09-4.52%190,199
Mar 26, 2026152.30153.90151.10153.00153.000.69%20,582
Mar 25, 2026150.85153.70149.80151.96151.965.17%53,996
Mar 24, 2026144.60148.00142.00144.49144.49-1.22%64,953
Mar 23, 2026141.10147.90138.40146.28146.28-3.74%65,022
Mar 20, 2026153.30154.15146.00151.96151.96-0.71%145,248