Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	89.89	91.90	89.78	91.10	91.10	2.63%	447,761
Feb 10, 2026	89.81	89.94	88.24	88.77	88.77	-0.50%	549,899
Feb 9, 2026	89.32	89.56	87.68	89.21	89.21	2.90%	10,169,480
Feb 6, 2026	86.00	88.28	85.80	86.70	86.70	0.62%	168,551
Feb 5, 2026	89.09	87.74	85.50	86.16	86.16	-1.64%	141,920
Feb 4, 2026	87.95	89.62	87.54	87.60	87.60	-0.73%	263,818
Feb 3, 2026	86.52	88.34	86.00	88.25	88.25	2.57%	537,635
Feb 2, 2026	85.87	86.38	82.96	86.04	86.04	-0.36%	1,569,195
Jan 30, 2026	86.54	86.82	85.18	86.35	86.35	-3.54%	313,374
Jan 29, 2026	88.98	90.30	88.44	89.53	89.53	2.66%	487,073
Jan 28, 2026	87.53	88.14	86.62	87.21	87.21	1.19%	524,428
Jan 27, 2026	86.08	86.68	85.06	86.19	86.19	-0.31%	247,323
Jan 26, 2026	86.00	86.80	85.64	86.45	86.45	1.34%	1,676,339
Jan 23, 2026	84.23	85.96	84.12	85.31	85.31	0.88%	951,395
Jan 22, 2026	85.20	85.53	83.70	84.56	84.56	0.43%	401,096
Jan 21, 2026	84.37	85.22	83.88	84.20	84.20	3.12%	1,758,647
Jan 20, 2026	82.71	82.76	80.62	81.65	81.65	-1.96%	380,160
Jan 19, 2026	82.92	83.78	82.72	83.28	83.28	-1.07%	152,611
Jan 16, 2026	83.97	84.42	83.62	84.18	84.18	0.04%	368,858
Jan 15, 2026	83.60	84.90	82.92	84.15	84.15	0.60%	2,274,066
Jan 14, 2026	81.81	84.36	82.28	83.64	83.64	2.18%	315,600
Jan 13, 2026	82.06	82.72	81.02	81.86	81.86	-0.24%	2,980,042
Jan 12, 2026	82.16	82.78	81.85	82.06	82.06	1.07%	6,838,113
Jan 9, 2026	79.01	81.86	80.30	81.19	81.19	0.90%	134,017
Jan 8, 2026	81.72	81.88	79.06	80.47	80.47	-1.27%	663,473
Jan 7, 2026	82.56	83.32	81.06	81.51	81.51	-1.21%	532,416
Jan 6, 2026	81.93	83.34	81.88	82.51	82.51	1.89%	324,242
Jan 5, 2026	81.03	81.58	80.50	80.98	80.98	2.71%	3,507,321
Jan 2, 2026	78.48	79.46	78.30	78.84	78.84	1.66%	352,451
Dec 31, 2025	77.55	77.55	77.55	77.55	77.55	-0.73%	-
Dec 30, 2025	77.64	78.30	77.52	78.12	78.12	0.16%	561,177
Dec 29, 2025	78.88	79.00	77.28	78.00	78.00	0.65%	102,518
Dec 24, 2025	77.49	77.49	77.49	77.49	77.49	-0.32%	-
Dec 23, 2025	77.20	77.94	77.10	77.74	77.74	0.55%	57,974
Dec 22, 2025	78.63	78.60	77.10	77.31	77.31	-0.59%	52,145
Dec 19, 2025	77.66	78.38	77.54	77.78	77.77	0.04%	4,361,387
Dec 18, 2025	77.34	78.12	77.20	77.74	77.74	0.45%	220,070
Dec 17, 2025	76.58	78.01	76.38	77.39	77.39	1.64%	203,790
Dec 16, 2025	74.73	76.68	74.60	76.14	76.14	1.74%	5,720,394
Dec 15, 2025	75.68	76.04	74.70	74.84	74.84	-1.46%	1,017,000
Dec 12, 2025	75.95	76.25	75.70	75.95	75.95	0.09%	523,456
Dec 11, 2025	74.63	76.24	74.57	75.88	75.88	1.70%	456,988
Dec 10, 2025	73.01	75.32	74.32	74.61	74.61	0.73%	221,862
Dec 9, 2025	73.70	74.34	73.50	74.07	74.07	-0.08%	1,882,142
Dec 8, 2025	73.89	74.40	73.86	74.13	74.13	-1.87%	293,132
Dec 5, 2025	75.24	77.28	73.68	75.55	75.55	2.28%	344,645
Dec 4, 2025	73.20	74.02	73.12	73.86	73.86	0.91%	914,344
Dec 3, 2025	72.94	73.50	72.62	73.20	73.20	1.76%	299,429
Dec 2, 2025	72.48	72.62	71.68	71.93	71.93	-1.40%	603,102
Dec 1, 2025	72.21	73.52	72.14	72.96	72.96	0.82%	1,236,642