Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.20	2.30	2.17	2.27	2.27	2.71%	5,870,120
Sep 25, 2025	2.20	2.22	2.15	2.21	2.21	1.38%	5,201,407
Sep 24, 2025	2.31	2.33	2.16	2.18	2.18	-6.03%	6,241,182
Sep 23, 2025	2.17	2.35	2.15	2.32	2.32	8.92%	10,238,270
Sep 22, 2025	2.08	2.15	2.08	2.13	2.13	3.90%	6,972,202
Sep 19, 2025	2.11	2.19	2.05	2.05	2.05	-3.76%	44,134,392
Sep 18, 2025	2.14	2.20	2.11	2.13	2.13	1.43%	6,360,888
Sep 17, 2025	2.11	2.15	2.10	2.10	2.10	-0.47%	6,480,333
Sep 16, 2025	2.12	2.16	2.10	2.11	2.11	-0.47%	5,915,558
Sep 15, 2025	2.10	2.18	2.09	2.12	2.12	0.95%	3,173,290
Sep 12, 2025	2.12	2.15	2.09	2.10	2.10	-0.94%	6,395,389
Sep 11, 2025	2.21	2.28	2.10	2.12	2.12	-5.78%	7,246,034
Sep 10, 2025	2.20	2.26	2.20	2.25	2.25	0.45%	4,534,701
Sep 9, 2025	2.29	2.31	2.22	2.24	2.24	-0.44%	2,223,818
Sep 8, 2025	2.28	2.33	2.25	2.25	2.25	-1.32%	3,562,495
Sep 5, 2025	2.20	2.30	2.20	2.28	2.28	3.64%	2,472,420
Sep 4, 2025	2.23	2.27	2.20	2.20	2.20	-	3,907,132
Sep 3, 2025	2.27	2.31	2.20	2.20	2.20	-3.08%	5,257,558
Sep 2, 2025	2.32	2.33	2.24	2.27	2.27	-1.30%	2,884,295
Sep 1, 2025	2.30	2.37	2.30	2.30	2.30	-0.43%	2,690,949
Aug 29, 2025	2.37	2.38	2.26	2.31	2.31	-2.53%	6,163,924
Aug 28, 2025	2.40	2.43	2.33	2.37	2.37	-2.47%	3,233,726
Aug 27, 2025	2.41	2.49	2.38	2.43	2.43	-0.82%	3,339,794
Aug 26, 2025	2.40	2.47	2.38	2.45	2.45	2.08%	3,472,947
Aug 25, 2025	2.42	2.47	2.40	2.40	2.40	-0.83%	2,286,819
Aug 22, 2025	2.43	2.48	2.38	2.42	2.42	-0.41%	3,340,149
Aug 21, 2025	2.42	2.49	2.42	2.43	2.43	-1.22%	1,612,672
Aug 20, 2025	2.45	2.50	2.45	2.46	2.46	-1.20%	2,793,039
Aug 19, 2025	2.44	2.54	2.44	2.49	2.49	1.63%	2,603,478
Aug 18, 2025	2.40	2.52	2.40	2.45	2.45	2.51%	3,137,807
Aug 15, 2025	2.40	2.44	2.37	2.39	2.39	-0.83%	1,728,371
Aug 14, 2025	2.44	2.44	2.39	2.41	2.41	-0.41%	1,420,176
Aug 13, 2025	2.35	2.42	2.35	2.42	2.42	1.26%	1,733,507
Aug 12, 2025	2.39	2.44	2.37	2.39	2.39	-0.42%	1,836,207
Aug 11, 2025	2.44	2.44	2.39	2.40	2.40	-1.64%	1,738,159
Aug 8, 2025	2.43	2.49	2.41	2.44	2.44	0.41%	2,529,206
Aug 7, 2025	2.40	2.47	2.40	2.43	2.43	-	2,684,520
Aug 6, 2025	2.47	2.48	2.40	2.43	2.43	-0.82%	1,638,361
Aug 5, 2025	2.50	2.55	2.37	2.45	2.45	-2.39%	4,467,638
Aug 4, 2025	2.46	2.56	2.46	2.51	2.51	1.21%	2,516,999
Aug 1, 2025	2.66	2.66	2.46	2.48	2.48	-6.77%	3,608,837
Jul 31, 2025	2.60	2.66	2.59	2.66	2.66	2.70%	2,558,561
Jul 30, 2025	2.55	2.65	2.55	2.59	2.59	-2.26%	2,823,374
Jul 29, 2025	2.77	2.82	2.62	2.65	2.65	-3.64%	4,959,007
Jul 28, 2025	2.75	2.90	2.75	2.75	2.75	-0.72%	3,408,447
Jul 25, 2025	2.72	2.77	2.66	2.77	2.77	2.21%	2,229,529
Jul 24, 2025	2.82	2.85	2.71	2.71	2.71	-2.87%	3,387,738
Jul 23, 2025	2.71	2.79	2.70	2.79	2.79	2.95%	2,929,908
Jul 22, 2025	2.71	2.77	2.68	2.71	2.71	-	7,122,318
Jul 21, 2025	2.66	2.79	2.66	2.71	2.71	1.12%	2,696,781