Nordic Aqua Partners A/S (OSL:NOAP)
Norway · Delayed Price · Currency is NOK 91.80
-0.60 (-0.65%)
At close: Oct 24, 2025
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.80 | 92.40 | 91.80 | 91.80 | 91.80 | -0.65% | 794 |
| Oct 23, 2025 | 92.80 | 92.80 | 92.40 | 92.40 | 92.40 | -0.65% | 1,554 |
| Oct 22, 2025 | 93.60 | 93.60 | 93.00 | 93.00 | 93.00 | -2.11% | 967 |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.50% | 1 |
| Oct 20, 2025 | 93.80 | 99.60 | 93.60 | 93.60 | 93.60 | -0.21% | 2,515 |
| Oct 17, 2025 | 94.60 | 94.60 | 92.00 | 93.80 | 93.80 | -0.85% | 57,750 |
| Oct 16, 2025 | 95.60 | 96.40 | 94.60 | 94.60 | 94.60 | -1.05% | 999 |
| Oct 15, 2025 | 96.80 | 96.80 | 95.60 | 95.60 | 95.60 | -0.42% | 343 |
| Oct 14, 2025 | 96.80 | 96.80 | 95.20 | 96.00 | 96.00 | - | 2,366 |
| Oct 13, 2025 | 95.20 | 96.80 | 95.20 | 96.00 | 96.00 | 1.05% | 6,225 |
| Oct 10, 2025 | 96.80 | 96.80 | 95.00 | 95.00 | 95.00 | -1.04% | 2,767 |
| Oct 9, 2025 | 94.20 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 3,225 |
| Oct 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,000 |
| Oct 7, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | -0.84% | 1,441 |
| Oct 6, 2025 | 92.60 | 94.80 | 92.60 | 94.80 | 94.80 | 5.10% | 6,048 |
| Oct 3, 2025 | 90.60 | 90.80 | 89.20 | 90.20 | 90.20 | 1.81% | 884 |
| Oct 2, 2025 | 91.00 | 91.00 | 88.60 | 88.60 | 88.60 | -3.70% | 12,774 |
| Oct 1, 2025 | 95.40 | 95.40 | 92.00 | 92.00 | 92.00 | -2.13% | 3,336 |
| Sep 30, 2025 | 95.60 | 95.80 | 94.00 | 94.00 | 94.00 | - | 8,473 |
| Sep 29, 2025 | 93.60 | 95.20 | 93.40 | 94.00 | 94.00 | 0.64% | 2,744 |
| Sep 26, 2025 | 90.60 | 93.60 | 89.20 | 93.40 | 93.40 | 3.78% | 27,926 |
| Sep 25, 2025 | 86.80 | 90.00 | 84.00 | 90.00 | 90.00 | 7.91% | 26,565 |
| Sep 24, 2025 | 85.20 | 85.20 | 83.40 | 83.40 | 83.40 | -1.65% | 913 |
| Sep 23, 2025 | 84.00 | 84.80 | 83.20 | 84.80 | 84.80 | - | 774 |
| Sep 22, 2025 | 89.00 | 89.00 | 82.40 | 84.80 | 84.80 | -3.64% | 8,968 |
| Sep 19, 2025 | 89.00 | 89.60 | 88.00 | 88.00 | 88.00 | -2.00% | 2,151 |
| Sep 18, 2025 | 88.80 | 89.80 | 88.20 | 89.80 | 89.80 | 0.90% | 2,894 |
| Sep 17, 2025 | 89.60 | 89.80 | 89.00 | 89.00 | 89.00 | 1.14% | 1,957 |
| Sep 16, 2025 | 89.40 | 89.60 | 88.00 | 88.00 | 88.00 | -0.23% | 2,647 |
| Sep 15, 2025 | 88.00 | 89.00 | 87.80 | 88.20 | 88.20 | 0.92% | 3,177 |
| Sep 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | 100 |
| Sep 11, 2025 | 85.60 | 87.40 | 85.60 | 87.40 | 87.40 | 2.10% | 3,286 |
| Sep 10, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.61% | 2 |
| Sep 9, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.40% | 714 |
| Sep 8, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.83% | 20 |
| Sep 5, 2025 | 87.40 | 87.40 | 85.40 | 87.40 | 87.40 | 0.69% | 920 |
| Sep 4, 2025 | 87.40 | 87.40 | 86.80 | 86.80 | 86.80 | -0.69% | 86 |
| Sep 3, 2025 | 87.40 | 88.80 | 87.00 | 87.40 | 87.40 | 0.23% | 1,805 |
| Sep 2, 2025 | 85.40 | 87.20 | 85.40 | 87.20 | 87.20 | 2.11% | 129 |
| Sep 1, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -2.29% | 46 |
| Aug 29, 2025 | 85.00 | 88.00 | 85.00 | 87.40 | 87.40 | 2.82% | 6,499 |
| Aug 28, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.41% | 2,398 |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.48% | 932 |
| Aug 26, 2025 | 81.00 | 82.80 | 81.00 | 82.60 | 82.60 | 1.47% | 3,891 |
| Aug 25, 2025 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | -1.69% | 446 |
| Aug 22, 2025 | 82.00 | 82.80 | 81.20 | 82.80 | 82.80 | 0.98% | 32,179 |
| Aug 21, 2025 | 81.40 | 82.00 | 81.00 | 82.00 | 82.00 | 0.74% | 38,841 |
| Aug 20, 2025 | 80.60 | 81.40 | 80.40 | 81.40 | 81.40 | -0.73% | 1,154 |
| Aug 19, 2025 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | -0.49% | 1,331 |
| Aug 18, 2025 | 80.60 | 82.40 | 80.60 | 82.40 | 82.40 | 2.49% | 1,141 |