Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.22	2.22	2.18	2.18	2.18	-1.36%	2,421,874
Aug 13, 2026	2.22	2.26	2.21	2.21	2.21	-1.34%	2,915,063
Aug 12, 2026	2.24	2.30	2.21	2.24	2.24	-0.22%	2,774,201
Aug 11, 2026	2.20	2.26	2.19	2.25	2.25	1.81%	1,419,182
Aug 10, 2026	2.18	2.23	2.16	2.21	2.21	2.08%	1,263,290
Aug 7, 2026	2.15	2.20	2.15	2.16	2.16	-1.37%	2,554,368
Aug 6, 2026	2.14	2.19	2.14	2.19	2.19	1.62%	1,781,903
Aug 5, 2026	2.15	2.20	2.13	2.16	2.16	0.23%	3,669,277
Aug 4, 2026	2.15	2.19	2.14	2.15	2.15	-	2,044,030
Aug 3, 2026	2.17	2.17	2.11	2.15	2.15	0.47%	2,954,297
Jul 31, 2026	2.20	2.22	2.14	2.14	2.14	-0.47%	2,195,248
Jul 30, 2026	2.13	2.17	2.12	2.15	2.15	0.47%	1,497,154
Jul 29, 2026	2.15	2.17	2.12	2.14	2.14	1.18%	1,981,747
Jul 28, 2026	2.11	2.15	2.10	2.12	2.12	-0.70%	2,427,746
Jul 27, 2026	2.15	2.19	2.12	2.13	2.13	-	1,895,290
Jul 24, 2026	2.21	2.21	2.12	2.13	2.13	-3.40%	2,284,929
Jul 23, 2026	2.17	2.22	2.15	2.21	2.21	1.38%	2,507,700
Jul 22, 2026	2.20	2.22	2.17	2.18	2.18	-0.46%	1,340,113
Jul 21, 2026	2.23	2.23	2.17	2.19	2.19	0.92%	1,117,079
Jul 20, 2026	2.12	2.22	2.12	2.17	2.17	2.12%	1,837,847
Jul 17, 2026	2.15	2.16	2.11	2.12	2.12	-2.53%	2,794,650
Jul 16, 2026	2.22	2.24	2.15	2.18	2.18	-1.81%	2,345,844
Jul 15, 2026	2.18	2.25	2.15	2.22	2.22	1.84%	4,510,113
Jul 14, 2026	2.24	2.25	2.18	2.18	2.18	-2.03%	2,567,187
Jul 13, 2026	2.24	2.29	2.20	2.22	2.22	0.91%	2,995,619
Jul 10, 2026	2.23	2.28	2.20	2.20	2.20	-1.79%	3,172,302
Jul 9, 2026	2.28	2.32	2.24	2.24	2.24	-1.75%	2,042,359
Jul 8, 2026	2.26	2.30	2.23	2.28	2.28	1.11%	2,768,186
Jul 7, 2026	2.40	2.40	2.26	2.26	2.26	-5.65%	3,482,464
Jul 6, 2026	2.37	2.43	2.34	2.39	2.39	2.36%	3,658,395
Jul 3, 2026	2.40	2.40	2.32	2.34	2.34	0.21%	1,354,115
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