HydrogenPro ASA (OSL:HYPRO)
Norway · Delayed Price · Currency is NOK 2.720
-0.050 (-1.81%)
May 20, 2026, 10:03 AM CET
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.97% | 63,044 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.35 | 1.46 | 1.46 | - | 81,575 |
| Mar 19, 2026 | 1.34 | 1.50 | 1.34 | 1.46 | 1.46 | -3.82% | 214,636 |
| Mar 18, 2026 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 1.34% | 119,801 |
| Mar 17, 2026 | 1.40 | 1.50 | 1.35 | 1.50 | 1.50 | 0.13% | 155,243 |
| Mar 16, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | -1.45% | 69,080 |
| Mar 13, 2026 | 1.51 | 1.55 | 1.43 | 1.52 | 1.52 | -0.65% | 239,504 |
| Mar 12, 2026 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | 1.33% | 108,290 |
| Mar 11, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -0.13% | 13,393 |
| Mar 10, 2026 | 1.62 | 1.65 | 1.51 | 1.51 | 1.51 | - | 158,199 |
| Mar 9, 2026 | 1.47 | 1.60 | 1.47 | 1.51 | 1.51 | 2.03% | 338,205 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 150,153 |
| Mar 5, 2026 | 1.51 | 1.59 | 1.51 | 1.53 | 1.53 | -4.38% | 61,199 |
| Mar 4, 2026 | 1.51 | 1.66 | 1.51 | 1.60 | 1.60 | -0.62% | 159,667 |