HydrogenPro ASA (OSL:HYPRO)
Norway · Delayed Price · Currency is NOK 3.205
-0.195 (-5.74%)
Oct 24, 2025, 2:52 PM CET
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.49 | 3.49 | 3.17 | 3.21 | 3.21 | -5.74% | 47,474 |
| Oct 23, 2025 | 3.05 | 3.40 | 3.05 | 3.40 | 3.40 | 6.58% | 63,582 |
| Oct 22, 2025 | 3.10 | 3.19 | 3.04 | 3.19 | 3.19 | 0.95% | 105,535 |
| Oct 21, 2025 | 3.38 | 3.38 | 3.10 | 3.16 | 3.16 | -6.51% | 193,389 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -9.63% | 78,984 |
| Oct 17, 2025 | 3.40 | 3.74 | 3.40 | 3.74 | 3.74 | 1.36% | 45,814 |
| Oct 16, 2025 | 3.70 | 3.78 | 3.59 | 3.69 | 3.69 | 5.43% | 37,160 |
| Oct 15, 2025 | 3.67 | 3.73 | 3.50 | 3.50 | 3.50 | 2.94% | 91,350 |
| Oct 14, 2025 | 3.95 | 3.95 | 3.40 | 3.40 | 3.40 | -12.60% | 72,316 |
| Oct 13, 2025 | 3.60 | 3.89 | 3.42 | 3.89 | 3.89 | 6.28% | 49,961 |
| Oct 10, 2025 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 3.10% | 29,394 |
| Oct 9, 2025 | 3.70 | 3.70 | 3.34 | 3.55 | 3.55 | -2.74% | 23,676 |
| Oct 8, 2025 | 3.65 | 3.70 | 3.40 | 3.65 | 3.65 | 1.39% | 63,755 |
| Oct 7, 2025 | 3.40 | 3.69 | 3.28 | 3.60 | 3.60 | 12.50% | 226,668 |
| Oct 6, 2025 | 3.20 | 3.31 | 3.17 | 3.20 | 3.20 | 1.59% | 77,632 |
| Oct 3, 2025 | 3.26 | 3.34 | 3.15 | 3.15 | 3.15 | -3.08% | 29,858 |
| Oct 2, 2025 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 1.25% | 67,096 |
| Oct 1, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 1.90% | 6,815 |
| Sep 30, 2025 | 3.16 | 3.24 | 3.11 | 3.15 | 3.15 | - | 3,766 |
| Sep 29, 2025 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | -2.78% | 2,031 |
| Sep 26, 2025 | 3.28 | 3.33 | 3.23 | 3.24 | 3.24 | -1.22% | 27,621 |
| Sep 25, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | -1.50% | 23,925 |
| Sep 24, 2025 | 3.51 | 3.90 | 3.22 | 3.33 | 3.33 | -5.67% | 36,382 |
| Sep 23, 2025 | 3.70 | 3.98 | 3.51 | 3.53 | 3.53 | -3.29% | 37,741 |
| Sep 22, 2025 | 3.64 | 3.70 | 3.54 | 3.65 | 3.65 | 0.27% | 34,518 |
| Sep 19, 2025 | 3.40 | 3.64 | 3.40 | 3.64 | 3.64 | 8.01% | 245,553 |
| Sep 18, 2025 | 3.01 | 3.40 | 3.01 | 3.37 | 3.37 | 6.98% | 87,434 |
| Sep 17, 2025 | 3.00 | 3.18 | 3.00 | 3.15 | 3.15 | -0.63% | 8,523 |
| Sep 16, 2025 | 3.00 | 3.28 | 3.00 | 3.17 | 3.17 | 0.96% | 26,612 |
| Sep 15, 2025 | 3.14 | 3.28 | 3.14 | 3.14 | 3.14 | - | 5,371 |
| Sep 12, 2025 | 3.12 | 3.26 | 3.12 | 3.14 | 3.14 | -0.63% | 21,825 |
| Sep 11, 2025 | 3.13 | 3.30 | 3.13 | 3.16 | 3.16 | -5.39% | 19,680 |
| Sep 10, 2025 | 3.48 | 3.48 | 3.15 | 3.34 | 3.34 | 3.41% | 33,799 |
| Sep 9, 2025 | 3.43 | 3.43 | 3.23 | 3.23 | 3.23 | 4.19% | 30,264 |
| Sep 8, 2025 | 3.02 | 3.27 | 3.02 | 3.10 | 3.10 | -3.13% | 21,347 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | -1.84% | 25,070 |
| Sep 4, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -3.83% | 5,636 |
| Sep 3, 2025 | 3.52 | 3.53 | 3.38 | 3.39 | 3.39 | -1.45% | 70,375 |
| Sep 2, 2025 | 3.10 | 3.44 | 3.10 | 3.44 | 3.44 | 7.50% | 89,314 |
| Sep 1, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 32,640 |
| Aug 29, 2025 | 3.09 | 3.20 | 3.00 | 3.20 | 3.20 | 1.59% | 6,017 |
| Aug 28, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.56% | 34,662 |
| Aug 27, 2025 | 3.19 | 3.25 | 3.13 | 3.20 | 3.20 | 2.24% | 27,542 |
| Aug 26, 2025 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | -3.10% | 23,774 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.20 | 3.23 | 3.23 | -0.62% | 7,119 |
| Aug 22, 2025 | 3.25 | 3.27 | 3.11 | 3.25 | 3.25 | - | 76,630 |
| Aug 21, 2025 | 3.38 | 3.38 | 3.22 | 3.25 | 3.25 | -4.13% | 51,929 |
| Aug 20, 2025 | 3.20 | 3.39 | 3.13 | 3.39 | 3.39 | 7.28% | 84,500 |
| Aug 19, 2025 | 3.10 | 3.19 | 3.10 | 3.16 | 3.16 | 1.61% | 51,220 |
| Aug 18, 2025 | 3.19 | 3.19 | 3.07 | 3.11 | 3.11 | 0.32% | 37,467 |