Skip to main content
logo
Norsk Hydro ASA (OSL:NHY)
Norway flag Norway · Delayed Price · Currency is NOK
71.90
-0.72 (-0.99%)
Dec 2, 2025, 4:27 PM CET

Norsk Hydro ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202572.6472.6471.6871.9071.90-0.99%3,217,535
Dec 1, 202572.2873.5472.2472.6272.620.33%3,584,649
Nov 28, 202572.1872.9672.0072.3872.380.28%2,956,579
Nov 27, 202569.6872.6469.6072.1872.181.40%3,589,066
Nov 26, 202572.4072.4070.3671.1871.18-0.61%2,792,972
Nov 25, 202572.6873.1671.2071.6271.62-0.33%3,396,776
Nov 24, 202571.5072.3271.0271.8671.861.87%6,899,591
Nov 21, 202570.0070.5469.3470.5470.54-0.54%3,794,653
Nov 20, 202571.5071.5670.5670.9270.92-0.11%2,306,993
Nov 19, 202570.3671.2870.1271.0071.001.40%2,813,560
Nov 18, 202570.8870.8869.8470.0270.02-3.21%4,306,236
Nov 17, 202573.0673.4272.3472.3472.34-0.63%2,028,091
Nov 14, 202573.9674.0471.8272.8072.80-2.12%3,405,431
Nov 13, 202574.3074.7673.7074.3874.380.30%4,042,460
Nov 12, 202571.9274.2671.8874.1674.163.32%4,516,807
Nov 11, 202571.2471.9070.9271.7871.780.31%3,832,790
Nov 10, 202570.7472.3670.6671.5671.562.43%6,631,021
Nov 7, 202569.0070.5269.0069.8669.861.42%4,240,151
Nov 6, 202567.4069.0267.4068.8868.881.38%2,826,564
Nov 5, 202567.0067.9467.0067.9467.940.83%2,023,806
Nov 4, 202567.6867.7866.8867.3867.38-1.43%3,067,760
Nov 3, 202568.5068.9267.7868.3668.36-0.26%3,585,036
Oct 31, 202567.0868.5467.0868.5468.541.90%5,273,338
Oct 30, 202568.5868.6266.5467.2667.26-2.32%5,665,158
Oct 29, 202569.0269.6068.8668.8668.860.32%3,153,872
Oct 28, 202567.7668.8867.6068.6468.640.56%2,595,681
Oct 27, 202567.8868.6667.6068.2668.26-0.20%3,675,833
Oct 24, 202568.2870.1667.5268.4068.40-3.50%8,374,119
Oct 23, 202570.3270.8869.4870.8870.880.94%7,026,334
Oct 22, 202570.0270.8669.8470.2270.221.12%4,166,065
Oct 21, 202569.3270.1468.8669.4469.44-0.69%3,002,695
Oct 20, 202570.3870.6669.2869.9269.920.14%3,522,884
Oct 17, 202569.6669.9068.6469.8269.82-0.17%3,614,405
Oct 16, 202569.2270.1268.9269.9469.940.78%3,743,285
Oct 15, 202569.0269.8868.9269.4069.401.23%3,784,131
Oct 14, 202568.8069.0268.2668.5668.56-1.86%2,804,162
Oct 13, 202568.0069.9068.0069.8669.862.10%3,708,220
Oct 10, 202569.5069.5068.0268.4268.42-1.98%4,044,146
Oct 9, 202571.6271.6269.5269.8069.800.63%5,563,594
Oct 8, 202568.8069.8668.6469.3669.360.64%3,380,356
Oct 7, 202569.4469.7468.0268.9268.92-1.12%3,912,498
Oct 6, 202569.0269.9668.7069.7069.700.46%3,219,932
Oct 3, 202569.1869.4068.4069.3869.381.43%2,505,552
Oct 2, 202568.4069.1468.4068.4068.40-0.49%2,557,904
Oct 1, 202567.3468.8467.0868.7468.741.69%5,273,783
Sep 30, 202568.0068.5867.5067.6067.60-0.59%3,394,041
Sep 29, 202566.5068.4066.4468.0068.003.34%4,144,178
Sep 26, 202566.5066.8065.3465.8065.80-0.96%4,197,783
Sep 25, 202567.6468.3466.4466.4466.44-1.10%4,341,965
Sep 24, 202566.5067.1866.0867.1867.180.48%3,508,167