HydrogenPro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.53	2.53	2.27	2.42	2.42	-8.33%	499,851
Jun 8, 2026	2.87	2.87	2.58	2.64	2.64	-2.94%	162,329
Jun 5, 2026	2.50	2.75	2.50	2.72	2.72	8.80%	325,114
Jun 4, 2026	2.52	2.59	2.45	2.50	2.50	-1.96%	194,792
Jun 3, 2026	2.69	2.69	2.55	2.55	2.55	-5.20%	228,523
Jun 2, 2026	2.68	2.85	2.63	2.69	2.69	0.37%	131,985
Jun 1, 2026	3.00	3.00	2.68	2.68	2.68	-5.63%	258,967
May 29, 2026	3.03	3.03	2.84	2.84	2.84	0.35%	283,715
May 28, 2026	3.05	3.05	2.75	2.83	2.83	-1.39%	276,791
May 27, 2026	3.02	3.13	2.83	2.87	2.87	-2.71%	424,283
May 26, 2026	3.09	3.29	2.80	2.95	2.95	-4.53%	824,624
May 22, 2026	2.63	3.35	2.63	3.09	3.09	25.61%	2,119,444
May 21, 2026	2.59	2.59	2.33	2.46	2.46	-7.17%	541,922
May 20, 2026	2.77	2.89	2.62	2.65	2.65	-4.33%	288,831
May 19, 2026	2.95	3.05	2.76	2.77	2.77	-10.65%	441,172
May 18, 2026	3.32	3.42	3.00	3.10	3.10	-8.01%	608,264
May 15, 2026	3.09	3.66	3.00	3.37	3.37	8.71%	1,656,507
May 13, 2026	3.25	3.80	2.97	3.10	3.10	-22.31%	2,009,207
May 12, 2026	3.21	4.25	3.21	3.99	3.99	25.87%	3,158,787
May 11, 2026	2.80	3.20	2.61	3.17	3.17	21.92%	1,341,551
May 8, 2026	2.62	2.62	2.48	2.60	2.60	-5.80%	316,771
May 7, 2026	2.78	2.98	2.60	2.76	2.76	-5.48%	522,401
May 6, 2026	3.01	3.05	2.75	2.92	2.92	-2.01%	918,999
May 5, 2026	3.24	3.51	2.77	2.98	2.98	-3.87%	1,434,428
May 4, 2026	3.00	3.63	2.87	3.10	3.10	13.97%	3,163,753
Apr 30, 2026	1.60	3.10	1.55	2.72	2.72	78.95%	2,598,648
Apr 29, 2026	1.40	1.54	1.38	1.52	1.52	10.55%	318,350
Apr 28, 2026	1.37	1.41	1.35	1.38	1.38	-0.36%	3,204,153
Apr 27, 2026	1.40	1.41	1.38	1.38	1.38	-0.36%	330,627
Apr 24, 2026	1.49	1.49	1.38	1.39	1.39	-7.36%	186,216
Apr 23, 2026	1.43	1.50	1.30	1.50	1.50	2.75%	140,457
Apr 22, 2026	1.42	1.50	1.42	1.46	1.46	2.46%	278,734
Apr 21, 2026	1.45	1.46	1.42	1.42	1.42	-3.73%	232,649
Apr 20, 2026	1.41	1.50	1.40	1.48	1.48	1.37%	194,829
Apr 17, 2026	1.52	1.52	1.43	1.46	1.46	2.11%	156,400
Apr 16, 2026	1.60	1.60	1.41	1.43	1.43	-11.21%	508,821
Apr 15, 2026	1.64	1.64	1.50	1.61	1.61	-3.31%	197,522
Apr 14, 2026	1.50	1.69	1.46	1.66	1.66	11.41%	239,996
Apr 13, 2026	1.52	1.54	1.47	1.49	1.49	-1.97%	45,000
Apr 10, 2026	1.51	1.52	1.47	1.52	1.52	-	125,766
Apr 9, 2026	1.60	1.60	1.48	1.52	1.52	-5.88%	352,293
Apr 8, 2026	1.79	1.79	1.56	1.62	1.62	-2.12%	233,587
Apr 7, 2026	1.80	1.80	1.57	1.65	1.65	-0.84%	344,666
Apr 1, 2026	1.64	1.67	1.50	1.66	1.66	-1.30%	210,887
Mar 31, 2026	1.78	1.78	1.55	1.69	1.69	-0.59%	221,454
Mar 30, 2026	1.79	1.79	1.60	1.70	1.70	4.31%	300,414
Mar 27, 2026	1.60	1.64	1.51	1.63	1.63	4.36%	383,701
Mar 26, 2026	1.46	1.56	1.46	1.56	1.56	0.39%	33,320
Mar 25, 2026	1.49	1.55	1.46	1.55	1.55	3.88%	190,194
Mar 24, 2026	1.47	1.52	1.45	1.49	1.49	-1.58%	194,897