Norsk Hydro ASA (LON:0Q11)
London · Delayed Price · Currency is GBP · Price in NOK 66.18
+0.60 (0.91%)
At close: Sep 5, 2025
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.18 | 67.12 | 66.06 | 66.82 | 66.82 | 1.89% | 174,733 |
| Sep 4, 2025 | 65.38 | 66.30 | 65.30 | 65.58 | 65.58 | -0.07% | 95,581 |
| Sep 3, 2025 | 64.82 | 66.40 | 64.51 | 65.63 | 65.63 | 2.03% | 364,465 |
| Sep 2, 2025 | 64.84 | 65.30 | 63.98 | 64.32 | 64.32 | -1.29% | 283,026 |
| Sep 1, 2025 | 65.03 | 65.50 | 64.92 | 65.16 | 65.16 | -0.30% | 115,115 |
| Aug 29, 2025 | 65.97 | 66.18 | 64.82 | 65.36 | 65.36 | -1.17% | 159,729 |
| Aug 28, 2025 | 65.87 | 66.52 | 65.82 | 66.13 | 66.13 | 0.50% | 163,446 |
| Aug 27, 2025 | 66.80 | 66.86 | 65.58 | 65.80 | 65.80 | -0.72% | 111,188 |
| Aug 26, 2025 | 66.56 | 66.80 | 65.80 | 66.27 | 66.27 | -0.30% | 496,791 |
| Aug 25, 2025 | 66.04 | 66.84 | 65.78 | 66.47 | 66.47 | 1.62% | 142,128 |
| Aug 22, 2025 | 65.41 | 65.82 | 65.06 | 65.41 | 65.41 | 0.26% | 198,994 |
| Aug 21, 2025 | 65.41 | 65.48 | 65.02 | 65.24 | 65.24 | 0.62% | 520,931 |
| Aug 20, 2025 | 64.86 | 65.34 | 64.64 | 64.84 | 64.84 | -0.25% | 4,823,811 |
| Aug 19, 2025 | 64.52 | 65.40 | 64.38 | 65.01 | 65.01 | -0.08% | 3,052,471 |
| Aug 18, 2025 | 65.45 | 65.50 | 64.64 | 65.06 | 65.06 | -0.80% | 3,004,562 |
| Aug 15, 2025 | 66.06 | 66.58 | 65.55 | 65.58 | 65.58 | -0.09% | 72,451 |
| Aug 14, 2025 | 65.55 | 66.04 | 65.20 | 65.64 | 65.64 | 0.24% | 5,845,928 |
| Aug 13, 2025 | 64.98 | 65.82 | 64.96 | 65.48 | 65.48 | 1.81% | 204,374 |
| Aug 12, 2025 | 64.00 | 64.78 | 63.90 | 64.32 | 64.32 | 0.41% | 157,813 |
| Aug 11, 2025 | 64.67 | 64.76 | 63.66 | 64.06 | 64.06 | -0.41% | 121,363 |
| Aug 8, 2025 | 63.70 | 64.66 | 63.64 | 64.32 | 64.32 | 0.94% | 84,512 |
| Aug 7, 2025 | 62.52 | 63.86 | 62.46 | 63.72 | 63.72 | 1.56% | 81,249 |
| Aug 6, 2025 | 62.90 | 63.16 | 62.54 | 62.74 | 62.74 | 0.73% | 99,117 |
| Aug 5, 2025 | 61.81 | 62.68 | 61.76 | 62.29 | 62.29 | 0.58% | 108,461 |
| Aug 4, 2025 | 62.12 | 62.26 | 61.50 | 61.93 | 61.93 | 0.44% | 251,979 |
| Aug 1, 2025 | 61.57 | 62.08 | 61.14 | 61.66 | 61.66 | 0.77% | 1,463,002 |
| Jul 31, 2025 | 61.74 | 62.08 | 60.80 | 61.19 | 61.19 | -3.06% | 234,101 |
| Jul 30, 2025 | 63.83 | 63.78 | 62.26 | 63.12 | 63.12 | -0.74% | 135,747 |
| Jul 29, 2025 | 63.41 | 63.78 | 63.16 | 63.59 | 63.59 | 1.16% | 112,388 |
| Jul 28, 2025 | 64.37 | 64.32 | 62.74 | 62.86 | 62.86 | -0.83% | 77,956 |
| Jul 25, 2025 | 63.05 | 63.82 | 62.46 | 63.39 | 63.39 | 0.06% | 154,412 |
| Jul 24, 2025 | 63.55 | 63.82 | 62.92 | 63.35 | 63.35 | 0.52% | 375,079 |
| Jul 23, 2025 | 63.60 | 63.66 | 62.67 | 63.02 | 63.02 | -0.73% | 201,399 |
| Jul 22, 2025 | 64.27 | 64.80 | 63.10 | 63.48 | 63.48 | 1.63% | 310,109 |
| Jul 21, 2025 | 62.02 | 63.28 | 61.96 | 62.46 | 62.46 | 2.56% | 414,045 |
| Jul 18, 2025 | 60.27 | 61.30 | 60.68 | 60.90 | 60.90 | 0.64% | 118,873 |
| Jul 17, 2025 | 60.35 | 60.80 | 60.22 | 60.51 | 60.51 | 0.51% | 398,019 |
| Jul 16, 2025 | 61.05 | 61.14 | 60.10 | 60.20 | 60.20 | -1.19% | 5,280,669 |
| Jul 15, 2025 | 60.82 | 61.24 | 60.68 | 60.93 | 60.93 | 0.14% | 913,395 |
| Jul 14, 2025 | 61.09 | 61.62 | 60.60 | 60.84 | 60.84 | -0.70% | 97,216 |
| Jul 11, 2025 | 61.30 | 61.44 | 61.02 | 61.27 | 61.27 | 1.14% | 147,547 |
| Jul 10, 2025 | 60.58 | 62.06 | 60.44 | 60.58 | 60.58 | 0.45% | 435,948 |
| Jul 9, 2025 | 60.10 | 60.52 | 59.28 | 60.31 | 60.31 | 0.54% | 204,493 |
| Jul 8, 2025 | 59.22 | 60.30 | 59.40 | 59.99 | 59.99 | 1.48% | 2,069,740 |
| Jul 7, 2025 | 58.40 | 59.56 | 58.40 | 59.11 | 59.11 | 0.72% | 255,091 |
| Jul 4, 2025 | 58.90 | 58.98 | 58.38 | 58.69 | 58.69 | -2.15% | 163,387 |
| Jul 3, 2025 | 60.16 | 60.42 | 59.36 | 59.98 | 59.98 | 0.70% | 134,759 |
| Jul 2, 2025 | 57.51 | 59.79 | 57.52 | 59.57 | 59.57 | 3.68% | 330,128 |
| Jul 1, 2025 | 57.47 | 57.66 | 57.14 | 57.46 | 57.46 | 0.20% | 255,829 |
| Jun 30, 2025 | 57.89 | 57.98 | 56.94 | 57.34 | 57.34 | - | 686,864 |