Yara International ASA (LON:0O7D)
London · Delayed Price · Currency is GBP · Price in NOK 430.12
-10.88 (-2.47%)
At close: Jun 25, 2026
LON:0O7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 438.75 | 439.40 | 426.70 | 430.12 | 430.12 | -2.47% | 56,115 |
| Jun 24, 2026 | 432.60 | 441.00 | 433.80 | 441.00 | 441.00 | 1.97% | 35,281 |
| Jun 23, 2026 | 422.25 | 433.30 | 421.90 | 432.49 | 432.49 | 0.42% | 55,449 |
| Jun 22, 2026 | 450.00 | 447.90 | 426.70 | 430.70 | 430.69 | -3.45% | 62,030 |
| Jun 19, 2026 | 455.50 | 448.40 | 443.30 | 446.10 | 446.10 | 0.65% | 116,851 |
| Jun 18, 2026 | 455.10 | 453.70 | 440.95 | 443.21 | 443.21 | -2.95% | 160,305 |
| Jun 17, 2026 | 454.45 | 456.70 | 450.20 | 456.70 | 456.70 | -1.06% | 12,317 |
| Jun 16, 2026 | 468.30 | 470.85 | 456.30 | 461.60 | 461.60 | -0.94% | 93,853 |
| Jun 15, 2026 | 461.75 | 472.00 | 459.80 | 466.00 | 466.00 | -1.02% | 103,173 |
| Jun 12, 2026 | 471.85 | 473.00 | 466.10 | 470.82 | 470.82 | -1.01% | 26,536 |
| Jun 11, 2026 | 474.50 | 485.30 | 474.00 | 475.60 | 475.60 | 2.06% | 104,208 |
| Jun 10, 2026 | 475.25 | 476.10 | 462.80 | 466.00 | 466.00 | -2.22% | 12,829 |
| Jun 9, 2026 | 499.85 | 481.70 | 466.50 | 476.60 | 476.60 | -0.72% | 29,545 |
| Jun 8, 2026 | 497.55 | 498.10 | 464.20 | 480.04 | 480.04 | -4.41% | 65,271 |
| Jun 5, 2026 | 500.00 | 505.20 | 497.10 | 502.17 | 502.17 | -0.20% | 34,298 |
| Jun 4, 2026 | 520.00 | 516.60 | 501.40 | 503.20 | 503.20 | -2.31% | 42,758 |
| Jun 3, 2026 | 507.05 | 517.80 | 507.40 | 515.11 | 515.11 | 2.54% | 43,602 |
| Jun 2, 2026 | 490.00 | 505.00 | 496.10 | 502.34 | 502.34 | 1.56% | 14,860 |
| Jun 1, 2026 | 513.80 | 503.40 | 490.30 | 494.60 | 494.60 | -1.99% | 112,226 |
| May 29, 2026 | 506.65 | 512.10 | 499.60 | 504.63 | 504.63 | -0.59% | 24,887 |
| May 28, 2026 | 499.30 | 512.20 | 499.80 | 507.60 | 507.60 | 0.92% | 21,013 |
| May 27, 2026 | 525.10 | 518.80 | 500.40 | 503.00 | 503.00 | -3.12% | 933,963 |
| May 26, 2026 | 540.00 | 529.80 | 513.40 | 519.20 | 519.20 | -1.62% | 489,861 |
| May 22, 2026 | 529.20 | 531.20 | 522.00 | 527.73 | 527.73 | -0.11% | 125,112 |
| May 21, 2026 | 540.20 | 532.40 | 522.20 | 528.30 | 528.30 | -1.82% | 388,855 |
| May 20, 2026 | 540.20 | 539.80 | 528.40 | 538.07 | 538.07 | 1.07% | 303,659 |
| May 19, 2026 | 529.30 | 540.20 | 529.70 | 532.37 | 532.37 | -1.05% | 25,125 |
| May 18, 2026 | 535.60 | 541.80 | 531.80 | 538.01 | 538.01 | 1.58% | 835,904 |
| May 15, 2026 | 526.00 | 534.00 | 522.60 | 529.64 | 529.64 | 0.25% | 314,271 |
| May 14, 2026 | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | 0.22% | - |
| May 13, 2026 | 516.80 | 530.00 | 520.00 | 527.13 | 527.13 | 2.78% | 35,490 |
| May 12, 2026 | 522.80 | 539.60 | 524.00 | 534.88 | 512.87 | 1.81% | 624,800 |
| May 11, 2026 | 533.00 | 533.60 | 521.90 | 525.37 | 503.75 | -0.81% | 444,049 |
| May 8, 2026 | 516.50 | 536.60 | 527.50 | 529.64 | 507.84 | 0.37% | 33,260 |
| May 7, 2026 | 528.60 | 535.20 | 522.80 | 527.71 | 505.99 | 0.04% | 600,730 |
| May 6, 2026 | 553.00 | 552.00 | 513.40 | 527.49 | 505.78 | -3.14% | 43,553 |
| May 5, 2026 | 542.40 | 552.80 | 538.40 | 544.61 | 522.20 | 0.26% | 15,702 |
| May 4, 2026 | 540.00 | 551.80 | 536.10 | 543.22 | 520.87 | 2.30% | 49,750 |
| Apr 30, 2026 | 536.90 | 539.00 | 528.20 | 531.00 | 509.15 | -1.07% | 44,391 |
| Apr 29, 2026 | 543.20 | 545.00 | 530.60 | 536.73 | 514.65 | -0.47% | 22,216 |
| Apr 28, 2026 | 537.20 | 542.60 | 533.60 | 539.28 | 517.09 | 0.32% | 50,550 |
| Apr 27, 2026 | 544.50 | 546.00 | 533.00 | 537.56 | 515.43 | -2.49% | 32,669 |
| Apr 24, 2026 | 558.10 | 565.60 | 536.80 | 551.28 | 528.59 | 3.00% | 127,981 |
| Apr 23, 2026 | 541.60 | 544.00 | 531.00 | 535.22 | 513.19 | -0.72% | 30,981 |
| Apr 22, 2026 | 528.50 | 544.40 | 528.00 | 539.10 | 516.91 | 3.07% | 53,262 |
| Apr 21, 2026 | 523.50 | 527.60 | 517.60 | 523.02 | 501.50 | 0.16% | 107,810 |
| Apr 20, 2026 | 529.90 | 531.20 | 518.00 | 522.16 | 500.67 | -1.57% | 22,861 |
| Apr 17, 2026 | 548.80 | 555.20 | 513.20 | 530.49 | 508.66 | -3.81% | 75,579 |
| Apr 16, 2026 | 554.50 | 557.00 | 548.20 | 551.48 | 528.79 | 0.41% | 55,669 |
| Apr 15, 2026 | 540.00 | 554.60 | 542.00 | 549.21 | 526.61 | -0.80% | 150,505 |