Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	2.65	2.71	2.62	2.68	2.68	2.29%	2,321,612
Jul 17, 2025	2.50	2.72	2.50	2.62	2.62	-	2,608,231
Jul 16, 2025	2.53	2.78	2.49	2.62	2.62	-2.96%	11,187,149
Jul 15, 2025	2.67	2.78	2.67	2.70	2.70	1.50%	4,644,121
Jul 14, 2025	2.79	2.81	2.65	2.66	2.66	-5.00%	3,316,412
Jul 11, 2025	2.94	2.94	2.80	2.80	2.80	-4.11%	3,187,814
Jul 10, 2025	2.80	2.94	2.80	2.92	2.92	5.04%	4,045,946
Jul 9, 2025	2.67	2.79	2.67	2.78	2.78	4.12%	2,478,970
Jul 8, 2025	2.76	2.78	2.67	2.67	2.67	-3.96%	3,200,405
Jul 7, 2025	2.76	2.83	2.73	2.78	2.78	1.09%	4,523,155
Jul 4, 2025	2.69	2.84	2.64	2.75	2.75	3.77%	4,276,818
Jul 3, 2025	2.64	2.69	2.62	2.65	2.65	0.76%	3,763,760
Jul 2, 2025	2.60	2.65	2.54	2.63	2.63	1.54%	4,726,972
Jul 1, 2025	2.54	2.64	2.51	2.59	2.59	3.19%	4,602,698
Jun 30, 2025	2.52	2.52	2.45	2.51	2.51	-0.40%	4,514,624
Jun 27, 2025	2.43	2.58	2.43	2.52	2.52	3.28%	4,538,313
Jun 26, 2025	2.43	2.47	2.42	2.44	2.44	1.24%	2,261,478
Jun 25, 2025	2.49	2.54	2.41	2.41	2.41	-3.60%	3,285,580
Jun 24, 2025	2.39	2.53	2.39	2.50	2.50	5.04%	6,077,411
Jun 23, 2025	2.44	2.44	2.34	2.38	2.38	-2.46%	3,475,202
Jun 20, 2025	2.41	2.48	2.35	2.44	2.44	1.67%	6,306,259
Jun 19, 2025	2.33	2.43	2.32	2.40	2.40	2.13%	4,240,323
Jun 18, 2025	2.31	2.35	2.28	2.35	2.35	0.86%	6,295,462
Jun 17, 2025	2.35	2.39	2.29	2.33	2.33	-1.27%	6,582,359
Jun 16, 2025	2.32	2.39	2.30	2.36	2.36	1.72%	4,909,517
Jun 13, 2025	2.43	2.43	2.32	2.32	2.32	-5.69%	4,850,418
Jun 12, 2025	2.55	2.55	2.46	2.46	2.46	-3.53%	3,757,460
Jun 11, 2025	2.51	2.58	2.49	2.55	2.55	2.41%	4,893,183
Jun 10, 2025	2.42	2.53	2.42	2.49	2.49	4.18%	7,810,958
Jun 6, 2025	2.37	2.47	2.34	2.39	2.39	0.42%	6,079,982
Jun 5, 2025	2.41	2.46	2.38	2.38	2.38	-0.42%	4,782,529
Jun 4, 2025	2.32	2.53	2.31	2.39	2.39	4.37%	11,613,884
Jun 3, 2025	2.23	2.29	2.20	2.29	2.29	2.23%	4,775,548
Jun 2, 2025	2.20	2.25	2.16	2.24	2.24	2.75%	13,680,185
May 30, 2025	2.30	2.37	2.18	2.18	2.18	-5.22%	17,305,971
May 28, 2025	2.35	2.40	2.29	2.30	2.30	-2.95%	7,256,760
May 27, 2025	2.35	2.41	2.35	2.37	2.37	0.85%	4,536,162
May 26, 2025	2.42	2.42	2.33	2.35	2.35	-2.89%	7,679,986
May 23, 2025	2.41	2.50	2.40	2.42	2.42	-0.41%	4,143,427
May 22, 2025	2.64	2.64	2.41	2.43	2.43	-7.95%	5,984,523