HydrogenPro ASA (OSL:HYPRO)
Norway · Delayed Price · Currency is NOK 3.150
-0.100 (-3.08%)
Oct 3, 2025, 4:25 PM CET
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 3.19 | 3.30 | 2.95 | 3.10 | 3.10 | -2.82% | 182,257 |
| Aug 14, 2025 | 3.10 | 3.21 | 2.96 | 3.19 | 3.19 | 8.14% | 111,253 |
| Aug 13, 2025 | 3.11 | 3.15 | 2.95 | 2.95 | 2.95 | -5.14% | 156,401 |
| Aug 12, 2025 | 3.00 | 3.55 | 2.87 | 3.11 | 3.11 | -2.81% | 768,677 |
| Aug 11, 2025 | 3.50 | 3.50 | 3.17 | 3.20 | 3.20 | -2.74% | 109,197 |
| Aug 8, 2025 | 3.20 | 3.40 | 3.20 | 3.29 | 3.29 | 2.81% | 81,198 |
| Aug 7, 2025 | 3.45 | 3.52 | 3.10 | 3.20 | 3.20 | -7.51% | 154,696 |
| Aug 6, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -5.21% | 105,081 |
| Aug 5, 2025 | 3.41 | 3.65 | 3.40 | 3.65 | 3.65 | 5.80% | 166,130 |
| Aug 4, 2025 | 3.33 | 3.52 | 3.33 | 3.45 | 3.45 | -1.99% | 44,107 |
| 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 |