Yara International ASA (LON:0O7D)
London · Delayed Price · Currency is GBP · Price in NOK 532.96
-1.21 (-0.23%)
At close: Mar 27, 2026
LON:0O7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 536.10 | 539.60 | 531.40 | 532.96 | 532.96 | -0.23% | 80,190 |
| Mar 26, 2026 | 529.30 | 537.40 | 525.40 | 534.17 | 534.17 | 2.09% | 112,922 |
| Mar 25, 2026 | 516.30 | 529.60 | 513.80 | 523.23 | 523.23 | 6.00% | 492,882 |
| Mar 24, 2026 | 490.80 | 520.80 | 493.60 | 493.60 | 493.60 | -1.72% | 55,435 |
| Mar 23, 2026 | 514.70 | 517.20 | 491.00 | 502.24 | 502.24 | -4.79% | 172,965 |
| Mar 20, 2026 | 539.20 | 539.80 | 516.00 | 527.48 | 527.48 | -4.77% | 81,026 |
| Mar 19, 2026 | 567.00 | 562.20 | 547.00 | 553.92 | 553.92 | -0.64% | 80,044 |
| Mar 18, 2026 | 557.40 | 565.00 | 556.50 | 557.48 | 557.48 | 0.83% | 303,132 |
| Mar 17, 2026 | 549.20 | 556.60 | 546.20 | 552.87 | 552.87 | 0.01% | 125,772 |
| Mar 16, 2026 | 563.00 | 567.60 | 552.80 | 552.80 | 552.80 | -1.84% | 1,134,575 |
| Mar 13, 2026 | 557.60 | 577.20 | 557.40 | 563.15 | 563.15 | 7.31% | 118,890 |
| Mar 12, 2026 | 505.05 | 558.80 | 516.80 | 524.80 | 524.80 | 3.73% | 414,399 |
| Mar 11, 2026 | 494.70 | 513.80 | 494.00 | 505.95 | 505.95 | 3.60% | 76,517 |
| Mar 10, 2026 | 492.00 | 500.25 | 482.10 | 488.36 | 488.36 | -1.88% | 515,761 |
| Mar 9, 2026 | 491.95 | 500.80 | 491.75 | 497.74 | 497.74 | 2.32% | 184,984 |
| Mar 6, 2026 | 489.55 | 491.60 | 481.90 | 486.45 | 486.45 | 0.43% | 302,338 |
| Mar 5, 2026 | 490.00 | 491.40 | 477.70 | 484.39 | 484.39 | -0.78% | 41,339 |
| Mar 4, 2026 | 470.00 | 491.50 | 476.80 | 488.18 | 488.18 | -0.59% | 148,578 |
| Mar 3, 2026 | 479.35 | 494.20 | 472.40 | 491.10 | 491.10 | 0.94% | 135,835 |
| Mar 2, 2026 | 491.70 | 496.50 | 480.55 | 486.51 | 486.51 | 0.98% | 125,466 |
| Feb 27, 2026 | 474.50 | 483.60 | 474.10 | 481.80 | 481.80 | 1.99% | 596,463 |
| Feb 26, 2026 | 477.30 | 478.50 | 469.75 | 472.38 | 472.38 | 0.81% | 15,500 |
| Feb 25, 2026 | 465.10 | 471.30 | 464.20 | 468.57 | 468.57 | 0.47% | 120,463 |
| Feb 24, 2026 | 467.05 | 470.80 | 463.30 | 466.36 | 466.36 | 0.19% | 34,801 |
| Feb 23, 2026 | 465.75 | 466.70 | 460.70 | 465.50 | 465.50 | 1.17% | 682,813 |
| Feb 20, 2026 | 461.25 | 467.80 | 457.90 | 460.10 | 460.10 | 1.07% | 23,561 |
| Feb 19, 2026 | 455.15 | 460.70 | 454.20 | 455.23 | 455.23 | 1.97% | 46,724 |
| Feb 18, 2026 | 443.95 | 454.80 | 443.80 | 446.44 | 446.44 | 0.14% | 37,263 |
| Feb 17, 2026 | 446.50 | 447.90 | 441.00 | 445.84 | 445.84 | -0.86% | 25,483 |
| Feb 16, 2026 | 453.80 | 455.00 | 446.00 | 449.72 | 449.72 | -0.47% | 76,278 |
| Feb 13, 2026 | 460.10 | 460.00 | 447.90 | 451.82 | 451.82 | -1.34% | 823,128 |
| Feb 12, 2026 | 448.75 | 463.30 | 446.60 | 457.95 | 457.95 | -0.54% | 38,924 |
| Feb 11, 2026 | 460.80 | 466.90 | 455.85 | 460.43 | 460.43 | -1.13% | 703,033 |
| Feb 10, 2026 | 464.00 | 467.30 | 462.00 | 465.71 | 465.71 | 1.26% | 124,668 |
| Feb 9, 2026 | 455.05 | 462.50 | 456.00 | 459.93 | 459.93 | 1.45% | 594,444 |
| Feb 6, 2026 | 452.75 | 455.00 | 450.50 | 453.34 | 453.34 | 0.94% | 42,168 |
| Feb 5, 2026 | 450.25 | 451.70 | 447.65 | 449.10 | 449.10 | -0.34% | 46,593 |
| Feb 4, 2026 | 449.10 | 452.00 | 448.00 | 450.63 | 450.63 | 2.23% | 117,954 |
| Feb 3, 2026 | 437.35 | 446.20 | 436.80 | 440.79 | 440.79 | -0.45% | 60,461 |
| Feb 2, 2026 | 439.65 | 445.70 | 438.00 | 442.79 | 442.78 | 0.19% | 49,155 |
| Jan 30, 2026 | 444.30 | 445.10 | 440.20 | 441.94 | 441.94 | -0.27% | 53,943 |
| Jan 29, 2026 | 440.75 | 446.50 | 440.50 | 443.16 | 443.16 | 0.69% | 30,285 |
| Jan 28, 2026 | 436.60 | 442.15 | 436.00 | 440.13 | 440.13 | 0.61% | 568,757 |
| Jan 27, 2026 | 445.30 | 445.10 | 433.20 | 437.48 | 437.48 | -0.93% | 36,784 |
| Jan 26, 2026 | 439.80 | 444.00 | 438.40 | 441.59 | 441.59 | 0.88% | 47,267 |
| Jan 23, 2026 | 425.80 | 440.60 | 425.60 | 437.73 | 437.73 | 2.89% | 94,792 |
| Jan 22, 2026 | 419.05 | 428.05 | 422.70 | 425.45 | 425.45 | 1.93% | 186,202 |
| Jan 21, 2026 | 416.75 | 421.20 | 415.10 | 417.40 | 417.40 | 1.42% | 60,329 |
| Jan 20, 2026 | 410.45 | 416.50 | 406.90 | 411.56 | 411.56 | -0.70% | 34,218 |
| Jan 19, 2026 | 412.60 | 417.00 | 411.10 | 414.48 | 414.48 | -1.02% | 162,060 |