Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.40	2.40	2.33	2.33	2.33	-1.89%	4,393,671
Jul 1, 2026	2.37	2.45	2.35	2.38	2.38	0.42%	3,381,810
Jun 30, 2026	2.32	2.40	2.29	2.37	2.37	2.16%	2,873,629
Jun 29, 2026	2.33	2.41	2.32	2.32	2.32	-0.64%	2,464,940
Jun 26, 2026	2.35	2.36	2.29	2.33	2.33	-1.06%	2,226,381
Jun 25, 2026	2.40	2.43	2.36	2.36	2.36	-1.46%	2,085,438
Jun 24, 2026	2.47	2.48	2.37	2.39	2.39	-3.04%	4,354,651
Jun 23, 2026	2.45	2.47	2.38	2.47	2.47	-1.79%	2,735,587
Jun 22, 2026	2.50	2.55	2.45	2.51	2.51	1.83%	3,488,860
Jun 19, 2026	2.45	2.53	2.43	2.47	2.47	-	6,536,986
Jun 18, 2026	2.43	2.48	2.39	2.47	2.47	1.23%	3,573,576
Jun 17, 2026	2.38	2.44	2.33	2.44	2.44	2.53%	3,073,461
Jun 16, 2026	2.56	2.57	2.37	2.38	2.38	-8.12%	7,972,931
Jun 15, 2026	2.69	2.70	2.57	2.59	2.59	-2.45%	2,888,068
Jun 12, 2026	2.63	2.67	2.58	2.65	2.65	1.92%	5,216,883
Jun 11, 2026	2.63	2.65	2.56	2.60	2.60	-1.89%	5,512,189
Jun 10, 2026	2.81	2.81	2.59	2.65	2.65	-6.69%	5,707,156
Jun 9, 2026	3.01	3.07	2.81	2.84	2.84	-3.73%	9,128,532
Jun 8, 2026	2.90	3.10	2.85	2.95	2.95	-0.84%	8,914,271
Jun 5, 2026	3.19	3.19	2.94	2.98	2.98	-5.41%	7,952,332
Jun 4, 2026	3.37	3.37	3.12	3.15	3.15	-8.44%	10,445,835
Jun 3, 2026	3.54	3.64	3.41	3.44	3.44	-5.50%	4,660,934
Jun 2, 2026	3.48	3.64	3.48	3.64	3.64	4.60%	4,636,816
Jun 1, 2026	3.80	3.80	3.42	3.48	3.48	-9.62%	8,805,593
May 29, 2026	3.77	3.89	3.70	3.85	3.85	4.20%	12,186,815
May 28, 2026	3.68	3.85	3.63	3.69	3.69	2.07%	6,162,124
May 27, 2026	3.63	3.78	3.59	3.62	3.62	-0.41%	10,898,700
May 26, 2026	3.79	3.96	3.45	3.63	3.63	1.54%	18,718,455
May 22, 2026	3.22	3.66	3.17	3.58	3.58	14.95%	21,222,967
May 21, 2026	2.99	3.11	2.96	3.11	3.11	4.54%	4,648,176
May 20, 2026	3.03	3.10	2.91	2.98	2.98	-1.00%	5,640,467
May 19, 2026	3.36	3.41	3.01	3.01	3.01	-11.88%	8,769,925
May 18, 2026	3.25	3.52	3.13	3.41	3.41	5.90%	11,665,620
May 15, 2026	3.04	3.39	2.97	3.22	3.22	6.45%	11,355,970
May 13, 2026	3.07	3.12	2.97	3.03	3.03	1.17%	5,205,111
May 12, 2026	3.02	3.13	2.90	2.99	2.99	1.70%	9,111,132
May 11, 2026	2.94	2.97	2.73	2.94	2.94	2.08%	6,520,393
May 8, 2026	2.89	2.94	2.78	2.88	2.88	-1.71%	4,428,292
May 7, 2026	3.16	3.18	2.91	2.93	2.93	-8.86%	10,335,590
May 6, 2026	3.32	3.46	3.21	3.22	3.22	-5.44%	17,088,480
May 5, 2026	3.50	3.52	3.18	3.40	3.40	-0.58%	16,780,310
May 4, 2026	3.07	3.42	3.05	3.42	3.42	15.54%	17,403,760
Apr 30, 2026	2.61	3.18	2.59	2.96	2.96	15.40%	19,906,660
Apr 29, 2026	2.46	2.62	2.43	2.57	2.57	5.12%	9,048,088
Apr 28, 2026	2.49	2.55	2.36	2.44	2.44	-1.21%	8,161,283
Apr 27, 2026	2.44	2.61	2.44	2.47	2.47	5.11%	10,366,240
Apr 24, 2026	2.25	2.44	2.23	2.35	2.35	6.58%	6,053,029
Apr 23, 2026	2.23	2.33	2.20	2.21	2.21	0.23%	5,746,730
Apr 22, 2026	2.41	2.45	2.17	2.20	2.20	-12.70%	8,421,872
Apr 21, 2026	2.50	2.60	2.48	2.52	2.52	3.70%	4,893,571