Norsk Hydro ASA (OSL:NHY)
Norway · Delayed Price · Currency is NOK 85.14
+0.64 (0.76%)
Jul 29, 2026, 4:25 PM CET
Norsk Hydro ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 87.06 | 87.88 | 86.00 | 86.14 | 86.14 | -2.42% | 2,888,077 |
| Jul 23, 2026 | 85.82 | 88.28 | 85.40 | 88.28 | 88.28 | 2.96% | 4,940,065 |
| Jul 22, 2026 | 85.02 | 87.58 | 85.00 | 85.74 | 85.74 | 2.44% | 5,285,738 |
| Jul 21, 2026 | 84.86 | 85.44 | 83.56 | 83.70 | 83.70 | 1.21% | 3,950,063 |
| Jul 20, 2026 | 86.40 | 86.40 | 82.70 | 82.70 | 82.70 | -2.66% | 4,193,835 |
| Jul 17, 2026 | 84.52 | 85.06 | 84.20 | 84.96 | 84.96 | -0.12% | 7,547,873 |
| Jul 16, 2026 | 87.50 | 87.62 | 85.06 | 85.06 | 85.06 | -2.79% | 3,760,255 |
| Jul 15, 2026 | 89.74 | 89.74 | 87.50 | 87.50 | 87.50 | -1.66% | 2,271,516 |
| Jul 14, 2026 | 88.14 | 90.36 | 87.74 | 88.98 | 88.98 | 2.96% | 4,936,318 |
| Jul 13, 2026 | 84.58 | 86.62 | 84.42 | 86.42 | 86.42 | 1.60% | 2,714,896 |
| Jul 10, 2026 | 85.00 | 86.50 | 84.46 | 85.06 | 85.06 | 0.26% | 2,492,783 |
| Jul 9, 2026 | 85.42 | 85.94 | 84.38 | 84.84 | 84.84 | 0.50% | 2,772,343 |
| Jul 8, 2026 | 86.90 | 87.12 | 83.34 | 84.42 | 84.42 | -2.16% | 6,216,884 |
| Jul 7, 2026 | 86.38 | 86.98 | 85.40 | 86.28 | 86.28 | -1.17% | 4,078,516 |
| Jul 6, 2026 | 86.00 | 87.64 | 85.88 | 87.30 | 87.30 | 1.28% | 3,020,588 |
| Jul 3, 2026 | 86.90 | 87.18 | 86.02 | 86.20 | 86.20 | 0.12% | 2,273,675 |
| Jul 2, 2026 | 87.14 | 87.24 | 84.76 | 86.10 | 86.10 | -2.20% | 4,669,162 |
| Jul 1, 2026 | 89.14 | 89.64 | 86.70 | 88.04 | 88.04 | -1.96% | 4,382,519 |
| Jun 30, 2026 | 90.42 | 90.88 | 89.80 | 89.80 | 89.80 | 0.18% | 3,030,988 |
| Jun 29, 2026 | 88.60 | 91.42 | 88.60 | 89.64 | 89.64 | 0.76% | 3,216,257 |
| Jun 26, 2026 | 89.76 | 90.24 | 88.94 | 88.96 | 88.96 | -1.42% | 4,354,189 |
| Jun 25, 2026 | 90.02 | 91.02 | 89.68 | 90.24 | 90.24 | -1.44% | 5,290,713 |
| Jun 24, 2026 | 94.24 | 94.50 | 90.32 | 91.56 | 91.56 | -2.55% | 5,624,068 |
| Jun 23, 2026 | 95.50 | 95.82 | 92.34 | 93.96 | 93.96 | -3.77% | 6,509,764 |
| Jun 22, 2026 | 102.60 | 103.40 | 97.30 | 97.64 | 97.64 | -4.13% | 6,179,335 |
| Jun 19, 2026 | 101.75 | 101.85 | 100.05 | 101.85 | 101.85 | 0.10% | 4,786,845 |
| Jun 18, 2026 | 101.85 | 102.25 | 100.85 | 101.75 | 101.75 | -0.88% | 3,741,515 |
| Jun 17, 2026 | 102.70 | 103.20 | 101.35 | 102.65 | 102.65 | -0.34% | 3,536,533 |
| Jun 16, 2026 | 102.30 | 103.00 | 101.40 | 103.00 | 103.00 | -0.05% | 5,459,995 |
| Jun 15, 2026 | 108.00 | 108.10 | 101.90 | 103.05 | 103.05 | -6.15% | 6,579,228 |
| Jun 12, 2026 | 111.65 | 112.35 | 106.25 | 109.80 | 109.80 | -0.81% | 5,327,103 |
| Jun 11, 2026 | 107.85 | 110.90 | 107.50 | 110.70 | 110.70 | 0.64% | 3,575,871 |
| Jun 10, 2026 | 112.80 | 113.00 | 108.10 | 110.00 | 110.00 | -2.74% | 3,968,417 |
| Jun 9, 2026 | 114.70 | 115.35 | 112.65 | 113.10 | 113.10 | -1.22% | 3,161,780 |
| Jun 8, 2026 | 115.70 | 115.85 | 113.70 | 114.50 | 114.50 | -1.34% | 3,509,737 |
| Jun 5, 2026 | 117.90 | 118.25 | 115.70 | 116.05 | 116.05 | -1.74% | 3,328,869 |
| Jun 4, 2026 | 117.65 | 118.50 | 117.10 | 118.10 | 118.10 | -0.51% | 2,490,855 |
| Jun 3, 2026 | 120.00 | 120.40 | 117.40 | 118.70 | 118.70 | -0.63% | 3,102,851 |
| Jun 2, 2026 | 115.80 | 119.85 | 115.80 | 119.45 | 119.45 | 4.32% | 3,668,817 |
| Jun 1, 2026 | 114.20 | 115.45 | 113.30 | 114.50 | 114.50 | 1.15% | 3,085,153 |
| May 29, 2026 | 114.00 | 114.40 | 112.20 | 113.20 | 113.20 | -0.48% | 13,488,585 |
| May 28, 2026 | 111.70 | 114.55 | 111.30 | 113.75 | 113.75 | 0.98% | 2,118,623 |
| May 27, 2026 | 115.10 | 115.10 | 112.00 | 112.65 | 112.65 | -2.64% | 4,271,841 |
| May 26, 2026 | 110.50 | 115.90 | 110.50 | 115.70 | 115.70 | 4.33% | 4,255,020 |
| May 22, 2026 | 111.00 | 112.65 | 109.65 | 110.90 | 110.90 | 0.50% | 2,830,569 |
| May 21, 2026 | 106.80 | 110.35 | 106.25 | 110.35 | 110.35 | 2.99% | 3,182,081 |
| May 20, 2026 | 105.50 | 108.05 | 104.95 | 107.15 | 107.15 | 2.68% | 2,487,496 |