Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	87.28	88.58	86.10	87.40	87.40	2.39%	4,126,770
Feb 20, 2026	84.58	85.58	84.16	85.36	85.36	1.98%	4,153,721
Feb 19, 2026	83.76	83.90	82.06	83.70	83.70	-0.07%	3,116,533
Feb 18, 2026	82.70	83.76	82.02	83.76	83.76	2.12%	3,692,279
Feb 17, 2026	83.00	84.16	80.64	82.02	82.02	-2.87%	6,153,839
Feb 16, 2026	82.80	84.52	81.52	84.44	84.44	-1.61%	3,841,394
Feb 13, 2026	88.68	89.26	83.82	85.82	85.82	-5.94%	9,663,487
Feb 12, 2026	92.30	92.66	90.28	91.24	91.24	0.15%	5,771,481
Feb 11, 2026	89.92	91.98	89.80	91.10	91.10	1.63%	3,237,869
Feb 10, 2026	89.88	90.10	88.24	89.64	89.64	0.16%	4,435,703
Feb 9, 2026	89.16	89.60	87.60	89.50	89.50	1.38%	2,992,778
Feb 6, 2026	86.50	88.28	85.70	88.28	88.28	1.94%	3,771,275
Feb 5, 2026	86.98	87.70	85.48	86.60	86.60	-2.26%	4,520,676
Feb 4, 2026	88.20	89.66	87.46	88.60	88.60	0.96%	4,532,575
Feb 3, 2026	86.72	88.34	86.06	87.76	87.76	2.00%	3,036,426
Feb 2, 2026	83.28	86.38	82.78	86.04	86.04	-0.32%	6,545,875
Jan 30, 2026	86.56	86.78	85.16	86.32	86.32	-2.71%	4,905,945
Jan 29, 2026	89.28	90.34	88.46	88.72	88.72	1.56%	6,302,794
Jan 28, 2026	87.40	88.24	86.62	87.36	87.36	1.32%	5,384,514
Jan 27, 2026	86.40	86.76	85.06	86.22	86.22	-0.53%	5,143,628
Jan 26, 2026	86.24	86.84	85.54	86.68	86.68	0.84%	2,878,548
Jan 23, 2026	84.04	85.96	84.00	85.96	85.96	2.24%	4,314,450
Jan 22, 2026	85.12	85.64	83.66	84.08	84.08	-1.20%	4,383,377
Jan 21, 2026	84.50	85.26	83.80	85.10	85.10	3.13%	3,865,851
Jan 20, 2026	82.52	83.08	80.50	82.52	82.52	-0.91%	4,154,508
Jan 19, 2026	82.98	83.80	82.70	83.28	83.28	-0.62%	3,943,230
Jan 16, 2026	84.36	84.40	83.60	83.80	83.80	-1.30%	4,778,350
Jan 15, 2026	84.28	84.90	82.94	84.90	84.90	0.64%	4,017,623
Jan 14, 2026	83.00	84.36	82.18	84.36	84.36	1.98%	4,850,728
Jan 13, 2026	82.02	82.72	81.02	82.72	82.72	1.00%	3,657,636
Jan 12, 2026	82.02	82.90	81.80	81.90	81.90	0.27%	2,952,758
Jan 9, 2026	81.12	81.84	80.14	81.68	81.68	1.92%	2,801,671
Jan 8, 2026	81.78	81.98	79.06	80.14	80.14	-1.77%	3,625,391
Jan 7, 2026	83.42	83.44	81.00	81.58	81.58	-2.11%	3,791,372
Jan 6, 2026	82.00	83.34	81.88	83.34	83.34	2.16%	4,833,093
Jan 5, 2026	80.88	81.58	80.46	81.58	81.58	2.67%	4,014,533
Jan 2, 2026	78.42	79.46	78.32	79.46	79.46	1.61%	2,316,806
Dec 30, 2025	77.68	78.32	77.30	78.20	78.20	1.19%	2,359,125
Dec 29, 2025	78.88	79.12	77.28	77.28	77.28	-0.77%	3,023,491
Dec 23, 2025	77.18	77.94	76.90	77.88	77.88	0.46%	2,173,228
Dec 22, 2025	78.60	78.88	77.10	77.52	77.52	-0.21%	2,443,903
Dec 19, 2025	77.66	78.46	77.46	77.68	77.68	0.47%	8,122,172
Dec 18, 2025	77.28	78.18	77.20	77.32	77.32	-0.46%	4,526,819
Dec 17, 2025	76.98	78.14	76.36	77.68	77.68	2.24%	4,370,336
Dec 16, 2025	74.60	76.70	74.60	75.98	75.98	1.47%	3,881,230
Dec 15, 2025	75.56	76.10	74.68	74.88	74.88	-1.21%	2,847,682
Dec 12, 2025	75.88	76.34	75.70	75.80	75.80	-0.08%	2,886,822
Dec 11, 2025	75.08	76.22	74.54	75.86	75.86	1.63%	3,712,124
Dec 10, 2025	74.72	75.32	74.28	74.64	74.64	0.40%	3,843,562
Dec 9, 2025	73.64	74.36	73.50	74.34	74.34	0.05%	4,288,926