Yara International ASA (LON:0O7D)
London · Delayed Price · Currency is GBP · Price in NOK 376.58
-2.17 (-0.57%)
At close: Aug 19, 2025
Yara International ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 375.70 | 378.40 | 374.45 | 376.46 | 376.46 | -0.03% | 280,609 |
| Aug 19, 2025 | 376.40 | 378.60 | 374.50 | 376.58 | 376.58 | -0.57% | 74,107 |
| Aug 18, 2025 | 380.75 | 380.80 | 376.70 | 378.75 | 378.75 | -0.13% | 44,706 |
| Aug 15, 2025 | 377.45 | 380.60 | 377.00 | 379.26 | 379.26 | 0.84% | 21,946 |
| Aug 14, 2025 | 374.50 | 377.70 | 374.10 | 376.10 | 376.10 | 0.75% | 37,654 |
| Aug 13, 2025 | 375.60 | 377.20 | 372.10 | 373.30 | 373.30 | -0.27% | 11,725 |
| Aug 12, 2025 | 374.00 | 375.70 | 373.25 | 374.30 | 374.30 | 0.42% | 23,124 |
| Aug 11, 2025 | 370.00 | 373.50 | 371.20 | 372.74 | 372.74 | 0.60% | 18,717 |
| Aug 8, 2025 | 370.25 | 371.70 | 369.30 | 370.53 | 370.53 | -0.11% | 14,542 |
| Aug 7, 2025 | 369.75 | 374.10 | 367.60 | 370.95 | 370.95 | -1.11% | 54,140 |
| Aug 6, 2025 | 387.40 | 387.70 | 371.30 | 375.10 | 375.10 | -2.93% | 273,184 |
| Aug 5, 2025 | 383.55 | 387.70 | 384.15 | 386.41 | 386.41 | 0.47% | 95,105 |
| Aug 4, 2025 | 386.05 | 387.50 | 383.20 | 384.59 | 384.59 | -0.09% | 19,662 |
| Aug 1, 2025 | 383.10 | 387.65 | 382.40 | 384.92 | 384.92 | 0.13% | 70,117 |
| Jul 31, 2025 | 383.95 | 385.40 | 382.20 | 384.41 | 384.41 | -0.62% | 15,201 |
| Jul 30, 2025 | 387.65 | 389.70 | 385.60 | 386.80 | 386.80 | -0.51% | 126,775 |
| Jul 29, 2025 | 387.05 | 391.00 | 386.15 | 388.79 | 388.79 | 0.56% | 34,128 |
| Jul 28, 2025 | 390.60 | 391.50 | 385.40 | 386.65 | 386.65 | -0.92% | 351,731 |
| Jul 25, 2025 | 389.40 | 391.00 | 387.90 | 390.25 | 390.25 | -0.37% | 14,700 |
| Jul 24, 2025 | 394.40 | 396.80 | 390.30 | 391.71 | 391.71 | 1.09% | 14,453 |
| Jul 23, 2025 | 388.70 | 390.80 | 385.95 | 387.49 | 387.49 | 0.81% | 16,238 |
| Jul 22, 2025 | 380.15 | 388.10 | 381.90 | 384.38 | 384.38 | 0.88% | 59,289 |
| Jul 21, 2025 | 383.60 | 384.80 | 379.10 | 381.02 | 381.02 | 0.66% | 194,719 |
| Jul 18, 2025 | 381.00 | 388.00 | 371.50 | 378.52 | 378.52 | -2.41% | 121,805 |
| Jul 17, 2025 | 387.95 | 388.15 | 385.00 | 387.86 | 387.86 | 0.18% | 88,275 |
| Jul 16, 2025 | 384.65 | 388.40 | 384.00 | 387.17 | 387.17 | 0.35% | 100,469 |
| Jul 15, 2025 | 386.60 | 387.10 | 382.70 | 385.83 | 385.83 | -0.70% | 40,969 |
| Jul 14, 2025 | 384.45 | 391.50 | 384.00 | 388.55 | 388.55 | 0.78% | 45,611 |
| Jul 11, 2025 | 387.25 | 388.05 | 384.50 | 385.54 | 385.54 | -1.43% | 38,159 |
| Jul 10, 2025 | 395.00 | 392.25 | 387.40 | 391.13 | 391.13 | -0.16% | 74,414 |
| Jul 9, 2025 | 387.90 | 393.50 | 387.60 | 391.76 | 391.76 | 2.55% | 56,341 |
| Jul 8, 2025 | 380.35 | 387.00 | 379.00 | 382.01 | 382.01 | 1.07% | 336,928 |
| Jul 7, 2025 | 376.20 | 378.70 | 373.50 | 377.95 | 377.95 | 0.70% | 388,153 |
| Jul 4, 2025 | 376.00 | 376.95 | 373.90 | 375.30 | 375.30 | -0.68% | 368,371 |
| Jul 3, 2025 | 378.45 | 381.10 | 376.30 | 377.88 | 377.88 | -0.01% | 30,793 |
| Jul 2, 2025 | 376.50 | 378.80 | 374.65 | 377.94 | 377.94 | 1.20% | 40,694 |
| Jul 1, 2025 | 371.55 | 375.35 | 370.80 | 373.45 | 373.45 | 0.97% | 46,373 |
| Jun 30, 2025 | 369.50 | 372.00 | 368.60 | 369.87 | 369.87 | 0.20% | 103,619 |
| Jun 27, 2025 | 365.00 | 370.80 | 365.40 | 369.13 | 369.13 | 1.00% | 124,766 |
| Jun 26, 2025 | 375.80 | 378.40 | 363.50 | 365.48 | 365.48 | -2.41% | 111,094 |
| Jun 25, 2025 | 380.35 | 380.50 | 370.95 | 374.50 | 374.50 | -1.66% | 81,667 |
| Jun 24, 2025 | 386.70 | 387.90 | 373.25 | 380.82 | 380.82 | -1.53% | 498,430 |
| Jun 23, 2025 | 390.70 | 392.30 | 385.80 | 386.73 | 386.73 | -1.65% | 47,154 |
| Jun 20, 2025 | 395.25 | 395.25 | 387.20 | 393.23 | 393.23 | -1.14% | 30,646 |
| Jun 19, 2025 | 395.40 | 399.40 | 394.90 | 397.75 | 397.75 | 0.09% | 52,449 |
| Jun 18, 2025 | 401.55 | 401.70 | 394.90 | 397.39 | 397.39 | -0.37% | 250,642 |
| Jun 17, 2025 | 396.65 | 400.80 | 396.00 | 398.85 | 398.85 | 1.34% | 106,979 |
| Jun 16, 2025 | 387.65 | 402.90 | 387.40 | 393.59 | 393.59 | 2.58% | 125,025 |
| Jun 13, 2025 | 373.60 | 391.80 | 373.10 | 383.71 | 383.71 | 1.73% | 107,393 |
| Jun 12, 2025 | 372.90 | 378.30 | 372.70 | 377.20 | 377.20 | 0.27% | 28,126 |