Yara International ASA (LON:0O7D)
London · Delayed Price · Currency is GBP · Price in NOK 512.87
+9.12 (1.81%)
At close: May 12, 2026
LON:0O7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 516.80 | 530.00 | 520.00 | 527.13 | 527.13 | -1.45% | 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 |
| Apr 14, 2026 | 565.30 | 567.60 | 542.60 | 553.64 | 530.86 | -3.43% | 103,573 |
| Apr 13, 2026 | 571.30 | 579.20 | 568.00 | 573.33 | 549.73 | 3.66% | 196,752 |
| Apr 10, 2026 | 554.60 | 558.60 | 547.20 | 553.06 | 530.30 | -0.21% | 89,611 |
| Apr 9, 2026 | 545.20 | 562.80 | 541.80 | 554.21 | 531.40 | 4.11% | 57,512 |
| Apr 8, 2026 | 568.50 | 575.00 | 521.60 | 532.34 | 510.43 | -9.86% | 642,593 |
| Apr 7, 2026 | 577.50 | 598.60 | 576.40 | 590.55 | 566.25 | 3.75% | 68,416 |
| Apr 2, 2026 | 569.20 | 569.20 | 569.20 | 569.20 | 545.78 | 1.67% | - |
| Apr 1, 2026 | 558.10 | 565.40 | 553.40 | 559.86 | 536.82 | -1.01% | 44,731 |
| Mar 31, 2026 | 564.00 | 569.60 | 560.60 | 565.56 | 542.28 | 2.38% | 165,979 |
| Mar 30, 2026 | 540.50 | 561.00 | 544.20 | 552.42 | 529.68 | 3.65% | 57,602 |
| Mar 27, 2026 | 536.10 | 539.60 | 531.40 | 532.96 | 511.03 | -0.23% | 80,207 |
| Mar 26, 2026 | 529.30 | 537.40 | 525.40 | 534.17 | 512.19 | 2.09% | 112,971 |
| Mar 25, 2026 | 516.30 | 529.60 | 513.80 | 523.23 | 501.70 | 6.00% | 492,882 |
| Mar 24, 2026 | 490.80 | 520.80 | 493.60 | 493.60 | 473.29 | -1.72% | 55,435 |
| Mar 23, 2026 | 514.70 | 517.20 | 491.00 | 502.24 | 481.57 | -4.79% | 172,965 |
| Mar 20, 2026 | 539.20 | 539.80 | 516.00 | 527.48 | 505.77 | -4.77% | 81,026 |
| Mar 19, 2026 | 567.00 | 562.20 | 547.00 | 553.92 | 531.13 | -0.64% | 80,044 |
| Mar 18, 2026 | 557.40 | 565.00 | 556.50 | 557.48 | 534.54 | 0.83% | 303,132 |
| Mar 17, 2026 | 549.20 | 556.60 | 546.20 | 552.87 | 530.12 | 0.01% | 125,772 |
| Mar 16, 2026 | 563.00 | 567.60 | 552.80 | 552.80 | 530.05 | -1.84% | 1,134,575 |
| Mar 13, 2026 | 557.60 | 577.20 | 557.40 | 563.15 | 539.97 | 7.31% | 118,890 |
| Mar 12, 2026 | 505.05 | 558.80 | 516.80 | 524.80 | 503.20 | 3.73% | 414,399 |
| Mar 11, 2026 | 494.70 | 513.80 | 494.00 | 505.95 | 485.13 | 3.60% | 76,517 |
| Mar 10, 2026 | 492.00 | 500.25 | 482.10 | 488.36 | 468.26 | -1.88% | 515,761 |
| Mar 9, 2026 | 491.95 | 500.80 | 491.75 | 497.74 | 477.25 | 2.32% | 184,984 |
| Mar 6, 2026 | 489.55 | 491.60 | 481.90 | 486.45 | 466.43 | 0.43% | 302,338 |
| Mar 5, 2026 | 490.00 | 491.40 | 477.70 | 484.39 | 464.45 | -0.78% | 41,339 |
| Mar 4, 2026 | 470.00 | 491.50 | 476.80 | 488.18 | 468.09 | -0.59% | 148,578 |
| Mar 3, 2026 | 479.35 | 494.20 | 472.40 | 491.10 | 470.89 | 0.94% | 135,835 |
| Mar 2, 2026 | 491.70 | 496.50 | 480.55 | 486.51 | 466.48 | 0.98% | 125,466 |