Norsk Hydro ASA (OSL:NHY)
Norway · Delayed Price · Currency is NOK 80.10
+0.66 (0.83%)
Oct 2, 2026, 4:25 PM CET
Norsk Hydro ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 79.70 | 80.10 | 78.38 | 80.10 | 80.10 | 0.83% | 3,515,673 |
| Oct 1, 2026 | 81.50 | 81.74 | 78.70 | 79.44 | 79.44 | -3.87% | 6,377,483 |
| Sep 30, 2026 | 81.80 | 83.10 | 81.64 | 82.64 | 82.64 | 0.29% | 2,930,943 |
| Sep 29, 2026 | 83.74 | 84.00 | 81.82 | 82.40 | 82.40 | -0.51% | 2,797,686 |
| Sep 28, 2026 | 82.42 | 83.16 | 81.86 | 82.82 | 82.82 | 0.53% | 1,629,283 |
| Sep 25, 2026 | 82.80 | 83.30 | 81.60 | 82.38 | 82.38 | -0.70% | 2,462,581 |
| Sep 24, 2026 | 83.78 | 84.90 | 82.92 | 82.96 | 82.96 | -1.64% | 1,883,970 |
| Sep 23, 2026 | 85.22 | 86.00 | 84.20 | 84.34 | 84.34 | -1.40% | 1,691,214 |
| Sep 22, 2026 | 85.00 | 86.30 | 85.00 | 85.54 | 85.54 | 0.92% | 1,571,992 |
| Sep 21, 2026 | 85.98 | 86.36 | 84.42 | 84.76 | 84.76 | -1.49% | 2,184,971 |
| Sep 18, 2026 | 86.58 | 87.60 | 86.04 | 86.04 | 86.04 | -0.58% | 6,797,481 |
| Sep 17, 2026 | 84.80 | 86.76 | 84.80 | 86.54 | 86.54 | 2.00% | 4,656,358 |
| Sep 16, 2026 | 84.30 | 85.52 | 83.70 | 84.84 | 84.84 | 0.40% | 3,885,923 |
| Sep 15, 2026 | 86.16 | 86.44 | 84.38 | 84.50 | 84.50 | -1.84% | 2,463,524 |
| Sep 14, 2026 | 87.00 | 87.14 | 85.68 | 86.08 | 86.08 | -1.67% | 2,575,426 |
| Sep 11, 2026 | 87.78 | 89.28 | 87.16 | 87.54 | 87.54 | -3.80% | 3,678,132 |
| Sep 10, 2026 | 92.80 | 93.20 | 90.70 | 91.00 | 91.00 | -1.94% | 3,055,309 |
| Sep 9, 2026 | 94.34 | 95.12 | 92.80 | 92.80 | 92.80 | -1.28% | 4,001,750 |
| Sep 8, 2026 | 94.40 | 94.76 | 93.66 | 94.00 | 94.00 | -0.44% | 3,237,730 |
| Sep 7, 2026 | 93.88 | 94.84 | 93.88 | 94.42 | 94.42 | 0.53% | 1,271,077 |
| Sep 4, 2026 | 94.56 | 94.96 | 93.38 | 93.92 | 93.92 | -1.26% | 2,399,745 |
| Sep 3, 2026 | 92.40 | 96.82 | 92.36 | 95.12 | 95.12 | 3.06% | 3,026,909 |
| Sep 2, 2026 | 91.44 | 92.98 | 91.40 | 92.30 | 92.30 | -0.24% | 3,129,806 |
| Sep 1, 2026 | 95.00 | 95.00 | 92.06 | 92.52 | 92.52 | -1.47% | 3,219,782 |
| Aug 31, 2026 | 93.94 | 94.36 | 93.42 | 93.90 | 93.90 | 0.71% | 4,103,308 |
| Aug 28, 2026 | 92.92 | 93.72 | 92.60 | 93.24 | 93.24 | 1.33% | 3,273,046 |
| Aug 27, 2026 | 93.18 | 93.18 | 91.38 | 92.02 | 92.02 | -0.80% | 2,118,296 |
| Aug 26, 2026 | 93.00 | 94.40 | 92.70 | 92.76 | 92.76 | -0.66% | 2,116,923 |
| Aug 25, 2026 | 93.02 | 93.80 | 92.60 | 93.38 | 93.38 | -0.11% | 2,042,050 |
| Aug 24, 2026 | 91.90 | 94.02 | 91.90 | 93.48 | 93.48 | 1.63% | 2,583,412 |
| Aug 21, 2026 | 89.84 | 92.34 | 89.84 | 91.98 | 91.98 | 4.21% | 5,331,713 |
| Aug 20, 2026 | 90.62 | 91.44 | 87.06 | 88.26 | 88.26 | -2.90% | 3,691,779 |
| Aug 19, 2026 | 90.36 | 92.02 | 90.02 | 90.90 | 90.90 | 0.84% | 2,989,487 |
| Aug 18, 2026 | 89.74 | 90.64 | 88.86 | 90.14 | 90.14 | -0.11% | 2,751,799 |
| Aug 17, 2026 | 90.28 | 91.02 | 89.70 | 90.24 | 90.24 | 0.53% | 2,231,016 |
| Aug 14, 2026 | 90.38 | 90.38 | 89.12 | 89.76 | 89.76 | -0.29% | 2,770,042 |
| Aug 13, 2026 | 90.76 | 90.82 | 88.96 | 90.02 | 90.02 | -2.43% | 3,148,744 |
| Aug 12, 2026 | 92.70 | 93.70 | 91.86 | 92.26 | 92.26 | -0.17% | 2,898,844 |
| Aug 11, 2026 | 94.00 | 94.12 | 90.92 | 92.42 | 92.42 | -1.13% | 4,180,376 |
| Aug 10, 2026 | 91.46 | 93.62 | 91.36 | 93.48 | 93.48 | 3.13% | 3,941,604 |
| Aug 7, 2026 | 90.26 | 90.92 | 89.44 | 90.64 | 90.64 | 1.12% | 3,633,485 |
| Aug 6, 2026 | 90.08 | 90.92 | 87.98 | 89.64 | 89.64 | -1.54% | 3,624,702 |
| Aug 5, 2026 | 90.42 | 91.10 | 89.54 | 91.04 | 91.04 | 1.74% | 3,111,360 |
| Aug 4, 2026 | 88.00 | 90.64 | 88.00 | 89.48 | 89.48 | 2.71% | 3,378,791 |
| Aug 3, 2026 | 86.66 | 87.30 | 85.94 | 87.12 | 87.12 | 0.53% | 2,963,892 |
| Jul 31, 2026 | 87.14 | 88.18 | 86.16 | 86.66 | 86.66 | -0.12% | 3,420,473 |
| Jul 30, 2026 | 86.56 | 87.56 | 85.94 | 86.76 | 86.76 | 1.90% | 3,016,408 |
| Jul 29, 2026 | 85.44 | 87.38 | 84.48 | 85.14 | 85.14 | 0.76% | 3,020,878 |
| Jul 28, 2026 | 85.80 | 86.14 | 83.52 | 84.50 | 84.50 | -0.78% | 3,158,072 |
| Jul 27, 2026 | 85.74 | 86.16 | 84.34 | 85.16 | 85.16 | -1.14% | 3,248,669 |