HydrogenPro ASA (OSL:HYPRO)
Norway · Delayed Price · Currency is NOK 3.515
-0.140 (-3.83%)
Aug 1, 2025, 4:25 PM CET
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | -3.83% | 25,752 |
| Jul 31, 2025 | 3.45 | 3.69 | 3.45 | 3.66 | 3.66 | 2.81% | 46,029 |
| Jul 30, 2025 | 3.50 | 3.70 | 3.45 | 3.56 | 3.56 | 1.71% | 116,887 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.49 | 3.50 | 3.50 | -5.41% | 336,572 |
| Jul 28, 2025 | 3.47 | 3.75 | 3.36 | 3.70 | 3.70 | 6.63% | 178,296 |
| Jul 25, 2025 | 3.52 | 3.56 | 3.47 | 3.47 | 3.47 | -1.98% | 18,018 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -2.48% | 12,290 |
| Jul 23, 2025 | 3.63 | 3.65 | 3.50 | 3.63 | 3.63 | -0.55% | 42,024 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -2.67% | 23,454 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.62 | 3.75 | 3.75 | 4.17% | 20,587 |
| Jul 18, 2025 | 3.56 | 3.70 | 3.56 | 3.60 | 3.60 | -2.96% | 41,512 |
| Jul 17, 2025 | 3.60 | 3.71 | 3.53 | 3.71 | 3.71 | -2.37% | 65,352 |
| Jul 16, 2025 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | 2.70% | 63,754 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.50 | 3.70 | 3.70 | 5.71% | 142,927 |
| Jul 14, 2025 | 3.73 | 3.75 | 3.50 | 3.50 | 3.50 | -6.17% | 96,968 |
| Jul 11, 2025 | 3.56 | 3.73 | 3.56 | 3.73 | 3.73 | 0.81% | 203,688 |
| Jul 10, 2025 | 3.76 | 3.77 | 3.59 | 3.70 | 3.70 | -1.60% | 55,002 |
| Jul 9, 2025 | 3.66 | 3.76 | 3.59 | 3.76 | 3.76 | -1.05% | 64,302 |
| Jul 8, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 1.88% | 181,385 |
| Jul 7, 2025 | 3.68 | 3.90 | 3.60 | 3.73 | 3.73 | 0.81% | 274,520 |
| Jul 4, 2025 | 3.88 | 3.92 | 3.61 | 3.70 | 3.70 | -6.57% | 171,624 |
| Jul 3, 2025 | 3.85 | 4.22 | 3.85 | 3.96 | 3.96 | 2.33% | 117,981 |
| Jul 2, 2025 | 3.57 | 3.94 | 3.57 | 3.87 | 3.87 | 10.57% | 338,998 |
| Jul 1, 2025 | 3.44 | 3.55 | 3.44 | 3.50 | 3.50 | -0.28% | 38,702 |
| Jun 30, 2025 | 3.50 | 3.59 | 3.50 | 3.51 | 3.51 | 0.29% | 49,972 |
| Jun 27, 2025 | 3.46 | 3.55 | 3.46 | 3.50 | 3.50 | 1.45% | 21,362 |
| Jun 26, 2025 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -0.86% | 52,831 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.45 | 3.48 | 3.48 | -3.87% | 61,925 |
| Jun 24, 2025 | 3.60 | 3.72 | 3.60 | 3.62 | 3.62 | 0.56% | 48,944 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.50 | 3.60 | 3.60 | -4.76% | 109,456 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.51 | 3.78 | 3.78 | 5.59% | 22,851 |
| Jun 19, 2025 | 3.74 | 3.75 | 3.58 | 3.58 | 3.58 | -4.28% | 28,891 |
| Jun 18, 2025 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 7.16% | 57,279 |
| Jun 17, 2025 | 3.56 | 3.61 | 3.45 | 3.49 | 3.49 | -5.42% | 114,940 |
| Jun 16, 2025 | 3.64 | 3.69 | 3.55 | 3.69 | 3.69 | -0.27% | 25,151 |
| Jun 13, 2025 | 3.72 | 3.72 | 3.62 | 3.70 | 3.70 | -0.80% | 20,383 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.66 | 3.73 | 3.73 | -2.86% | 62,936 |
| Jun 11, 2025 | 3.73 | 3.84 | 3.61 | 3.84 | 3.84 | 2.95% | 171,886 |
| Jun 10, 2025 | 3.85 | 3.92 | 3.60 | 3.73 | 3.73 | 1.08% | 222,452 |
| Jun 6, 2025 | 3.51 | 3.79 | 3.51 | 3.69 | 3.69 | -2.64% | 107,137 |
| Jun 5, 2025 | 3.88 | 3.88 | 3.70 | 3.79 | 3.79 | -0.26% | 23,010 |
| Jun 4, 2025 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | - | 35,218 |
| Jun 3, 2025 | 3.88 | 3.88 | 3.67 | 3.80 | 3.80 | 0.80% | 5,288 |
| Jun 2, 2025 | 3.90 | 3.90 | 3.73 | 3.77 | 3.77 | -3.33% | 13,948 |
| May 30, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.28% | 64,679 |
| May 28, 2025 | 4.01 | 4.01 | 3.74 | 3.74 | 3.74 | -1.32% | 50,603 |
| May 27, 2025 | 3.72 | 3.82 | 3.66 | 3.79 | 3.79 | 1.88% | 73,026 |
| May 26, 2025 | 3.70 | 3.73 | 3.48 | 3.72 | 3.72 | 6.59% | 113,026 |
| May 23, 2025 | 3.80 | 3.80 | 3.49 | 3.49 | 3.49 | -0.29% | 87,320 |
| May 22, 2025 | 3.70 | 3.76 | 3.50 | 3.50 | 3.50 | -5.41% | 71,945 |