Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.95	2.06	1.92	2.05	2.05	1.38%	7,044,780
Feb 25, 2026	2.05	2.05	2.02	2.02	2.02	-0.30%	2,433,577
Feb 24, 2026	2.02	2.05	2.01	2.03	2.03	-0.20%	5,502,210
Feb 23, 2026	2.07	2.08	2.03	2.03	2.03	-3.33%	4,126,335
Feb 20, 2026	2.07	2.11	2.07	2.10	2.10	1.15%	1,739,502
Feb 19, 2026	2.12	2.13	2.07	2.08	2.08	-2.26%	2,115,999
Feb 18, 2026	2.07	2.13	2.07	2.13	2.13	2.41%	1,803,650
Feb 17, 2026	2.09	2.09	2.05	2.08	2.08	-0.86%	2,635,320
Feb 16, 2026	2.10	2.10	2.04	2.10	2.10	0.77%	2,263,480
Feb 13, 2026	2.10	2.12	2.05	2.08	2.08	-1.52%	5,625,942
Feb 12, 2026	2.20	2.20	2.11	2.11	2.11	-2.67%	1,787,417
Feb 11, 2026	2.20	2.22	2.17	2.17	2.17	-1.09%	2,376,018
Feb 10, 2026	2.11	2.21	2.11	2.19	2.19	0.83%	2,801,204
Feb 9, 2026	2.15	2.19	2.15	2.18	2.18	2.35%	2,626,002
Feb 6, 2026	2.10	2.13	2.07	2.13	2.13	1.33%	2,850,651
Feb 5, 2026	2.10	2.14	2.08	2.10	2.10	-1.69%	4,442,826
Feb 4, 2026	2.16	2.18	2.12	2.13	2.13	-1.39%	2,960,893
Feb 3, 2026	2.17	2.20	2.16	2.16	2.16	-1.19%	2,150,942
Feb 2, 2026	2.21	2.21	2.15	2.19	2.19	-0.36%	3,731,412
Jan 30, 2026	2.21	2.22	2.17	2.20	2.20	0.83%	2,910,311
Jan 29, 2026	2.25	2.26	2.18	2.18	2.18	-2.77%	2,730,715
Jan 28, 2026	2.24	2.27	2.23	2.24	2.24	-0.18%	1,538,844
Jan 27, 2026	2.32	2.34	2.24	2.25	2.25	-2.85%	2,752,930
Jan 26, 2026	2.30	2.33	2.27	2.31	2.31	0.52%	2,272,053
Jan 23, 2026	2.21	2.30	2.21	2.30	2.30	4.26%	3,663,210
Jan 22, 2026	2.20	2.26	2.20	2.21	2.21	-1.34%	2,308,977
Jan 21, 2026	2.22	2.25	2.20	2.24	2.24	0.72%	1,405,436
Jan 20, 2026	2.23	2.25	2.21	2.22	2.22	-1.42%	2,347,210
Jan 19, 2026	2.30	2.30	2.24	2.25	2.25	-2.34%	3,166,316
Jan 16, 2026	2.26	2.31	2.24	2.31	2.31	2.04%	2,511,410
Jan 15, 2026	2.27	2.29	2.24	2.26	2.26	0.09%	1,919,796
Jan 14, 2026	2.29	2.33	2.23	2.26	2.26	-1.40%	4,163,913
Jan 13, 2026	2.25	2.29	2.24	2.29	2.29	1.42%	2,253,688
Jan 12, 2026	2.25	2.27	2.22	2.26	2.26	1.07%	1,214,821
Jan 9, 2026	2.24	2.26	2.23	2.23	2.23	-0.09%	1,507,649
Jan 8, 2026	2.26	2.30	2.24	2.24	2.24	-2.95%	2,550,879
Jan 7, 2026	2.31	2.36	2.27	2.30	2.30	0.61%	2,130,409
Jan 6, 2026	2.29	2.33	2.26	2.29	2.29	1.15%	2,813,814
Jan 5, 2026	2.31	2.36	2.26	2.26	2.26	-2.41%	3,893,339
Jan 2, 2026	2.22	2.32	2.22	2.32	2.32	3.94%	3,864,294
Dec 30, 2025	2.20	2.25	2.20	2.23	2.23	-0.18%	2,870,386
Dec 29, 2025	2.25	2.28	2.21	2.24	2.24	-1.93%	5,600,978
Dec 23, 2025	2.26	2.29	2.23	2.28	2.28	0.53%	4,846,291
Dec 22, 2025	2.35	2.38	2.26	2.27	2.27	-2.58%	4,050,838
Dec 19, 2025	2.31	2.34	2.29	2.33	2.33	0.09%	2,916,685
Dec 18, 2025	2.30	2.34	2.29	2.33	2.33	0.95%	3,433,931
Dec 17, 2025	2.35	2.36	2.30	2.30	2.30	-1.54%	2,814,511
Dec 16, 2025	2.39	2.39	2.33	2.34	2.34	-2.01%	1,730,006
Dec 15, 2025	2.40	2.45	2.35	2.39	2.39	0.34%	3,307,463
Dec 12, 2025	2.33	2.47	2.33	2.38	2.38	4.11%	8,654,439