Norsk Hydro ASA (OSL:NHY)
Norway · Delayed Price · Currency is NOK 71.78
+0.22 (0.31%)
Nov 11, 2025, 4:27 PM CET
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 71.24 | 71.90 | 70.92 | 71.78 | 71.78 | 0.31% | 3,832,790 |
| Nov 10, 2025 | 70.74 | 72.36 | 70.66 | 71.56 | 71.56 | 2.43% | 6,631,021 |
| Nov 7, 2025 | 69.00 | 70.52 | 69.00 | 69.86 | 69.86 | 1.42% | 4,240,151 |
| Nov 6, 2025 | 67.40 | 69.02 | 67.40 | 68.88 | 68.88 | 1.38% | 2,826,564 |
| Nov 5, 2025 | 67.00 | 67.94 | 67.00 | 67.94 | 67.94 | 0.83% | 2,023,806 |
| Nov 4, 2025 | 67.68 | 67.78 | 66.88 | 67.38 | 67.38 | -1.43% | 3,067,760 |
| Nov 3, 2025 | 68.50 | 68.92 | 67.78 | 68.36 | 68.36 | -0.26% | 3,585,036 |
| Oct 31, 2025 | 67.08 | 68.54 | 67.08 | 68.54 | 68.54 | 1.90% | 5,273,338 |
| Oct 30, 2025 | 68.58 | 68.62 | 66.54 | 67.26 | 67.26 | -2.32% | 5,665,158 |
| Oct 29, 2025 | 69.02 | 69.60 | 68.86 | 68.86 | 68.86 | 0.32% | 3,153,872 |
| Oct 28, 2025 | 67.76 | 68.88 | 67.60 | 68.64 | 68.64 | 0.56% | 2,595,681 |
| Oct 27, 2025 | 67.88 | 68.66 | 67.60 | 68.26 | 68.26 | -0.20% | 3,675,833 |
| Oct 24, 2025 | 68.28 | 70.16 | 67.52 | 68.40 | 68.40 | -3.50% | 8,374,119 |
| Oct 23, 2025 | 70.32 | 70.88 | 69.48 | 70.88 | 70.88 | 0.94% | 7,026,334 |
| Oct 22, 2025 | 70.02 | 70.86 | 69.84 | 70.22 | 70.22 | 1.12% | 4,166,065 |
| Oct 21, 2025 | 69.32 | 70.14 | 68.86 | 69.44 | 69.44 | -0.69% | 3,002,695 |
| Oct 20, 2025 | 70.38 | 70.66 | 69.28 | 69.92 | 69.92 | 0.14% | 3,522,884 |
| Oct 17, 2025 | 69.66 | 69.90 | 68.64 | 69.82 | 69.82 | -0.17% | 3,614,405 |
| Oct 16, 2025 | 69.22 | 70.12 | 68.92 | 69.94 | 69.94 | 0.78% | 3,743,285 |
| Oct 15, 2025 | 69.02 | 69.88 | 68.92 | 69.40 | 69.40 | 1.23% | 3,784,131 |
| Oct 14, 2025 | 68.80 | 69.02 | 68.26 | 68.56 | 68.56 | -1.86% | 2,804,162 |
| Oct 13, 2025 | 68.00 | 69.90 | 68.00 | 69.86 | 69.86 | 2.10% | 3,708,220 |
| Oct 10, 2025 | 69.50 | 69.50 | 68.02 | 68.42 | 68.42 | -1.98% | 4,044,146 |
| Oct 9, 2025 | 71.62 | 71.62 | 69.52 | 69.80 | 69.80 | 0.63% | 5,563,594 |
| Oct 8, 2025 | 68.80 | 69.86 | 68.64 | 69.36 | 69.36 | 0.64% | 3,380,356 |
| Oct 7, 2025 | 69.44 | 69.74 | 68.02 | 68.92 | 68.92 | -1.12% | 3,912,498 |
| Oct 6, 2025 | 69.02 | 69.96 | 68.70 | 69.70 | 69.70 | 0.46% | 3,219,932 |
| Oct 3, 2025 | 69.18 | 69.40 | 68.40 | 69.38 | 69.38 | 1.43% | 2,505,552 |
| Oct 2, 2025 | 68.40 | 69.14 | 68.40 | 68.40 | 68.40 | -0.49% | 2,557,904 |
| Oct 1, 2025 | 67.34 | 68.84 | 67.08 | 68.74 | 68.74 | 1.69% | 5,273,783 |
| Sep 30, 2025 | 68.00 | 68.58 | 67.50 | 67.60 | 67.60 | -0.59% | 3,394,041 |
| Sep 29, 2025 | 66.50 | 68.40 | 66.44 | 68.00 | 68.00 | 3.34% | 4,144,178 |
| Sep 26, 2025 | 66.50 | 66.80 | 65.34 | 65.80 | 65.80 | -0.96% | 4,197,783 |
| Sep 25, 2025 | 67.64 | 68.34 | 66.44 | 66.44 | 66.44 | -1.10% | 4,341,965 |
| Sep 24, 2025 | 66.50 | 67.18 | 66.08 | 67.18 | 67.18 | 0.48% | 3,508,167 |
| Sep 23, 2025 | 66.64 | 67.00 | 66.04 | 66.86 | 66.86 | 0.81% | 2,346,052 |
| Sep 22, 2025 | 66.34 | 67.08 | 65.84 | 66.32 | 66.32 | 0.12% | 2,992,249 |
| Sep 19, 2025 | 67.00 | 67.40 | 65.72 | 66.24 | 66.24 | -0.87% | 8,782,316 |
| Sep 18, 2025 | 66.58 | 67.58 | 66.52 | 66.82 | 66.82 | 0.24% | 4,104,186 |
| Sep 17, 2025 | 66.70 | 67.16 | 66.52 | 66.66 | 66.66 | -1.36% | 4,594,723 |
| Sep 16, 2025 | 67.70 | 68.44 | 67.32 | 67.58 | 67.58 | -0.06% | 5,453,691 |
| Sep 15, 2025 | 67.00 | 67.72 | 66.62 | 67.62 | 67.62 | 1.20% | 3,620,295 |
| Sep 12, 2025 | 66.90 | 67.84 | 66.76 | 66.82 | 66.82 | 0.81% | 3,464,958 |
| Sep 11, 2025 | 66.48 | 66.50 | 65.84 | 66.28 | 66.28 | 0.03% | 2,772,864 |
| Sep 10, 2025 | 66.40 | 66.60 | 65.28 | 66.26 | 66.26 | -0.42% | 4,875,160 |
| Sep 9, 2025 | 66.10 | 66.80 | 65.90 | 66.54 | 66.54 | 1.09% | 2,866,174 |
| Sep 8, 2025 | 67.04 | 67.14 | 65.82 | 65.82 | 65.82 | -1.47% | 2,167,737 |
| Sep 5, 2025 | 66.16 | 67.14 | 66.08 | 66.80 | 66.80 | 1.67% | 3,683,234 |
| Sep 4, 2025 | 65.46 | 66.30 | 65.28 | 65.70 | 65.70 | 0.24% | 2,709,747 |
| Sep 3, 2025 | 64.72 | 66.38 | 64.50 | 65.54 | 65.54 | 1.83% | 4,560,563 |