Norsk Hydro ASA (LON:0Q11)
London · Delayed Price · Currency is GBP · Price in NOK 82.38
-0.62 (-0.75%)
At close: Sep 25, 2026
LON:0Q11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 82.94 | 82.95 | 81.64 | 83.11 | 83.11 | 0.13% | 84,924 |
| Sep 24, 2026 | 83.83 | 84.88 | 82.98 | 83.00 | 83.00 | -1.82% | 336,181 |
| Sep 23, 2026 | 85.41 | 85.94 | 84.32 | 84.54 | 84.54 | -1.17% | 183,441 |
| Sep 22, 2026 | 85.15 | 86.24 | 84.82 | 85.54 | 85.54 | 1.21% | 242,110 |
| Sep 21, 2026 | 85.81 | 86.40 | 84.44 | 84.52 | 84.52 | -2.36% | 105,540 |
| Sep 18, 2026 | 86.44 | 87.36 | 86.03 | 86.56 | 86.56 | 0.68% | 208,523 |
| Sep 17, 2026 | 84.80 | 86.72 | 84.70 | 85.98 | 85.98 | 1.06% | 259,752 |
| Sep 16, 2026 | 84.18 | 85.48 | 83.84 | 85.08 | 85.08 | -0.14% | 348,575 |
| Sep 15, 2026 | 86.44 | 86.37 | 84.42 | 85.20 | 85.20 | -0.94% | 486,444 |
| Sep 14, 2026 | 86.77 | 87.18 | 85.67 | 86.01 | 86.01 | -2.42% | 825,221 |
| Sep 11, 2026 | 91.60 | 89.24 | 87.15 | 88.14 | 88.14 | -3.72% | 1,344,815 |
| Sep 10, 2026 | 95.09 | 92.82 | 90.78 | 91.54 | 91.54 | -2.33% | 1,375,463 |
| Sep 9, 2026 | 94.54 | 95.08 | 92.80 | 93.73 | 93.73 | -0.50% | 248,635 |
| Sep 8, 2026 | 94.44 | 94.62 | 93.66 | 94.20 | 94.20 | -0.34% | 289,725 |
| Sep 7, 2026 | 94.00 | 94.80 | 93.74 | 94.51 | 94.51 | 0.55% | 726,608 |
| Sep 4, 2026 | 94.65 | 95.00 | 93.46 | 94.00 | 94.00 | -1.81% | 455,577 |
| Sep 3, 2026 | 91.49 | 96.78 | 92.04 | 95.73 | 95.73 | 3.59% | 1,802,327 |
| Sep 2, 2026 | 91.49 | 92.94 | 91.42 | 92.41 | 92.41 | -0.12% | 159,810 |
| Sep 1, 2026 | 94.90 | 94.97 | 92.04 | 92.52 | 92.52 | -1.47% | 248,585 |
| Aug 31, 2026 | 93.86 | 94.39 | 93.42 | 93.90 | 93.90 | 1.08% | 1,702,193 |
| Aug 28, 2026 | 92.90 | 93.68 | 92.62 | 92.90 | 92.90 | 1.07% | 82,139 |
| Aug 27, 2026 | 92.86 | 92.40 | 91.44 | 91.92 | 91.92 | -1.43% | 88,713 |
| Aug 26, 2026 | 93.20 | 94.02 | 92.74 | 93.25 | 93.25 | 0.13% | 245,460 |
| Aug 25, 2026 | 93.26 | 93.72 | 92.68 | 93.13 | 93.13 | -0.10% | 155,347 |
| Aug 24, 2026 | 92.12 | 93.96 | 91.72 | 93.22 | 93.22 | 2.02% | 665,107 |
| Aug 21, 2026 | 90.08 | 92.30 | 89.74 | 91.38 | 91.38 | 3.62% | 302,745 |
| Aug 20, 2026 | 92.00 | 91.16 | 87.06 | 88.18 | 88.18 | -2.83% | 521,408 |
| Aug 19, 2026 | 90.25 | 91.92 | 90.00 | 90.75 | 90.75 | 0.68% | 361,683 |
| Aug 18, 2026 | 89.60 | 90.64 | 88.88 | 90.14 | 90.14 | -0.35% | 202,606 |
| Aug 17, 2026 | 90.75 | 91.02 | 89.78 | 90.46 | 90.46 | 1.02% | 201,006 |
| Aug 14, 2026 | 91.01 | 90.38 | 89.18 | 89.55 | 89.54 | -0.38% | 62,714 |
| Aug 13, 2026 | 90.71 | 90.88 | 89.04 | 89.89 | 89.89 | -3.68% | 353,853 |
| Aug 12, 2026 | 92.58 | 93.64 | 91.95 | 93.32 | 93.32 | 1.24% | 161,765 |
| Aug 11, 2026 | 93.74 | 94.00 | 91.16 | 92.17 | 92.17 | -0.96% | 289,922 |
| Aug 10, 2026 | 91.49 | 93.58 | 91.46 | 93.06 | 93.06 | 3.29% | 225,072 |
| Aug 7, 2026 | 89.13 | 90.94 | 89.48 | 90.10 | 90.10 | -0.04% | 660,042 |
| Aug 6, 2026 | 91.30 | 90.86 | 88.10 | 90.14 | 90.14 | -0.03% | 64,836 |
| Aug 5, 2026 | 90.35 | 91.04 | 89.62 | 90.17 | 90.17 | -0.23% | 1,474,772 |
| Aug 4, 2026 | 87.17 | 90.62 | 87.98 | 90.38 | 90.38 | 4.50% | 345,119 |
| Aug 3, 2026 | 87.11 | 87.28 | 85.96 | 86.49 | 86.49 | -0.89% | 159,134 |
| Jul 31, 2026 | 85.09 | 88.20 | 86.20 | 87.26 | 87.26 | 0.36% | 378,794 |
| Jul 30, 2026 | 86.33 | 87.51 | 86.12 | 86.96 | 86.95 | 1.51% | 161,206 |
| Jul 29, 2026 | 85.51 | 87.18 | 84.68 | 85.66 | 85.66 | 0.66% | 75,438 |
| Jul 28, 2026 | 85.89 | 86.06 | 83.54 | 85.10 | 85.10 | 0.05% | 237,424 |
| Jul 27, 2026 | 85.95 | 86.32 | 84.30 | 85.06 | 85.06 | -2.93% | 317,321 |
| Jul 24, 2026 | 88.37 | 87.86 | 86.02 | 87.63 | 87.62 | 0.66% | 408,144 |
| Jul 23, 2026 | 85.43 | 88.28 | 85.42 | 87.05 | 87.05 | 1.76% | 576,237 |
| Jul 22, 2026 | 85.68 | 87.49 | 85.00 | 85.54 | 85.54 | 1.73% | 758,001 |
| Jul 21, 2026 | 85.05 | 84.94 | 83.58 | 84.09 | 84.09 | -0.78% | 1,523,431 |
| Jul 20, 2026 | 84.96 | 86.40 | 82.70 | 84.75 | 84.75 | -0.07% | 754,878 |