Yara International ASA (LON:0O7D)
London · Delayed Price · Currency is GBP · Price in NOK 465.50
+7.62 (1.66%)
At close: Sep 3, 2026
LON:0O7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 455.70 | 458.75 | 452.30 | 455.84 | 455.84 | -2.07% | 440,073 |
| Sep 3, 2026 | 466.95 | 469.70 | 462.80 | 465.50 | 465.50 | 1.66% | 61,422 |
| Sep 2, 2026 | 440.00 | 461.00 | 451.50 | 457.88 | 457.88 | 2.68% | 31,043 |
| Sep 1, 2026 | 455.55 | 457.00 | 445.90 | 445.93 | 445.93 | -2.21% | 25,207 |
| Aug 31, 2026 | 450.60 | 461.85 | 449.90 | 456.00 | 456.00 | 2.45% | 265,582 |
| Aug 28, 2026 | 440.35 | 449.00 | 440.50 | 445.10 | 445.10 | 1.60% | 9,054 |
| Aug 27, 2026 | 435.75 | 443.90 | 432.65 | 438.09 | 438.09 | -4.14% | 33,101 |
| Aug 26, 2026 | 469.00 | 458.40 | 446.50 | 457.02 | 457.02 | -1.06% | 8,763 |
| Aug 25, 2026 | 453.05 | 470.70 | 452.05 | 461.91 | 461.91 | 1.75% | 45,841 |
| Aug 24, 2026 | 432.00 | 458.00 | 440.30 | 453.97 | 453.97 | 0.72% | 31,854 |
| Aug 21, 2026 | 432.65 | 453.60 | 430.80 | 450.72 | 450.72 | 4.80% | 87,773 |
| Aug 20, 2026 | 431.95 | 435.30 | 425.50 | 430.06 | 430.06 | -1.57% | 21,198 |
| Aug 19, 2026 | 419.20 | 437.20 | 423.10 | 436.91 | 436.91 | 4.77% | 50,139 |
| Aug 18, 2026 | 418.40 | 419.74 | 411.07 | 417.00 | 417.00 | -0.50% | 51,855 |
| Aug 17, 2026 | 413.55 | 419.80 | 413.90 | 419.10 | 419.10 | 0.20% | 20,323 |
| Aug 14, 2026 | 419.30 | 419.20 | 414.25 | 418.25 | 418.25 | -0.12% | 30,485 |
| Aug 13, 2026 | 427.40 | 423.30 | 414.70 | 418.75 | 418.75 | -1.36% | 80,386 |
| Aug 12, 2026 | 422.05 | 428.75 | 422.20 | 424.51 | 424.50 | 0.19% | 16,706 |
| Aug 11, 2026 | 430.60 | 433.80 | 420.60 | 423.69 | 423.69 | -0.17% | 13,529 |
| Aug 10, 2026 | 420.70 | 427.90 | 416.85 | 424.40 | 424.40 | 1.13% | 25,899 |
| Aug 7, 2026 | 424.80 | 424.20 | 417.95 | 419.67 | 419.67 | -0.57% | 18,648 |
| Aug 6, 2026 | 422.15 | 425.05 | 420.00 | 422.06 | 422.06 | -0.25% | 10,572 |
| Aug 5, 2026 | 427.25 | 428.00 | 421.10 | 423.09 | 423.09 | -1.70% | 267,921 |
| Aug 4, 2026 | 438.85 | 439.00 | 424.80 | 430.42 | 430.42 | -2.83% | 11,122 |
| Aug 3, 2026 | 444.20 | 445.90 | 433.90 | 442.94 | 442.94 | -0.84% | 64,801 |
| Jul 31, 2026 | 455.80 | 453.00 | 445.40 | 446.68 | 446.68 | -1.53% | 46,354 |
| Jul 30, 2026 | 456.30 | 459.60 | 449.15 | 453.62 | 453.62 | 0.54% | 49,856 |
| Jul 29, 2026 | 448.90 | 452.70 | 444.20 | 451.17 | 451.17 | 1.79% | 109,397 |
| Jul 28, 2026 | 441.55 | 448.10 | 441.10 | 443.22 | 443.22 | -1.11% | 21,475 |
| Jul 27, 2026 | 450.25 | 452.90 | 437.80 | 448.20 | 448.20 | -2.51% | 28,292 |
| Jul 24, 2026 | 455.45 | 460.90 | 452.40 | 459.75 | 459.75 | 0.89% | 74,146 |
| Jul 23, 2026 | 451.00 | 460.10 | 448.10 | 455.70 | 455.70 | 1.75% | 118,695 |
| Jul 22, 2026 | 442.40 | 450.90 | 441.10 | 447.86 | 447.86 | 0.95% | 604,727 |
| Jul 21, 2026 | 459.00 | 450.00 | 442.10 | 443.67 | 443.67 | -0.97% | 122,359 |
| Jul 20, 2026 | 454.90 | 458.70 | 445.40 | 448.00 | 448.00 | -1.07% | 56,636 |
| Jul 17, 2026 | 436.40 | 457.10 | 427.20 | 452.86 | 452.86 | -1.49% | 17,346 |
| Jul 16, 2026 | 455.90 | 459.85 | 447.90 | 459.70 | 459.70 | -1.01% | 32,304 |
| Jul 15, 2026 | 469.00 | 470.60 | 459.00 | 464.40 | 464.40 | -0.28% | 200,321 |
| Jul 14, 2026 | 462.45 | 468.60 | 460.20 | 465.70 | 465.70 | 2.28% | 34,423 |
| Jul 13, 2026 | 448.90 | 457.40 | 447.00 | 455.34 | 455.34 | 3.38% | 21,093 |
| Jul 10, 2026 | 438.80 | 444.50 | 438.90 | 440.45 | 440.45 | 0.71% | 7,103 |
| Jul 9, 2026 | 447.30 | 447.00 | 436.50 | 437.36 | 437.36 | -2.55% | 34,091 |
| Jul 8, 2026 | 444.30 | 452.80 | 441.00 | 448.82 | 448.82 | 3.56% | 234,651 |
| Jul 7, 2026 | 427.95 | 435.20 | 428.10 | 433.38 | 433.38 | 0.24% | 11,209 |
| Jul 6, 2026 | 433.45 | 434.10 | 428.90 | 432.34 | 432.34 | 0.51% | 13,051 |
| Jul 3, 2026 | 433.85 | 435.90 | 425.90 | 430.15 | 430.14 | -0.48% | 13,337 |
| Jul 2, 2026 | 421.70 | 436.60 | 421.60 | 432.20 | 432.20 | 2.51% | 23,807 |
| Jul 1, 2026 | 433.70 | 433.30 | 418.20 | 421.60 | 421.60 | -4.93% | 27,115 |
| Jun 30, 2026 | 435.95 | 449.10 | 433.70 | 443.45 | 443.45 | 1.59% | 316,228 |
| Jun 29, 2026 | 436.55 | 438.80 | 431.70 | 436.52 | 436.52 | -0.16% | 4,273 |