Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.32	2.34	2.29	2.32	2.32	0.61%	1,953,526
Oct 23, 2025	2.31	2.34	2.24	2.31	2.31	0.43%	3,702,798
Oct 22, 2025	2.32	2.37	2.29	2.30	2.30	-3.77%	3,699,370
Oct 21, 2025	2.43	2.46	2.38	2.39	2.39	-1.65%	2,073,794
Oct 20, 2025	2.58	2.58	2.43	2.43	2.43	-6.18%	3,018,758
Oct 17, 2025	2.65	2.65	2.45	2.59	2.59	-4.43%	6,285,224
Oct 16, 2025	2.71	2.75	2.67	2.71	2.71	-0.37%	2,858,486
Oct 15, 2025	2.53	2.76	2.52	2.72	2.72	8.80%	8,128,591
Oct 14, 2025	2.60	2.60	2.47	2.50	2.50	-4.21%	3,026,741
Oct 13, 2025	2.61	2.64	2.43	2.61	2.61	-2.25%	7,257,410
Oct 10, 2025	2.74	2.75	2.62	2.67	2.67	-0.37%	4,974,710
Oct 9, 2025	2.50	2.68	2.50	2.68	2.68	7.20%	6,716,654
Oct 8, 2025	2.58	2.58	2.44	2.50	2.50	-0.79%	3,369,307
Oct 7, 2025	2.53	2.61	2.43	2.52	2.52	4.13%	7,934,146
Oct 6, 2025	2.31	2.55	2.31	2.42	2.42	7.56%	15,376,839
Oct 3, 2025	2.25	2.28	2.17	2.25	2.25	-0.44%	7,999,511
Oct 2, 2025	2.22	2.34	2.22	2.26	2.26	1.80%	9,681,106
Oct 1, 2025	2.15	2.22	2.11	2.22	2.22	3.26%	4,364,563
Sep 30, 2025	2.14	2.21	2.12	2.15	2.15	0.47%	6,154,724
Sep 29, 2025	2.25	2.26	2.14	2.14	2.14	-5.73%	4,716,819
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