Nordic Aqua Partners A/S (OSL:NOAP)
Norway · Delayed Price · Currency is NOK 76.80
-1.20 (-1.54%)
At close: Aug 1, 2025
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.00 | 78.20 | 75.00 | 76.80 | 76.80 | -1.54% | 2,628 |
| Jul 31, 2025 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | -0.26% | 395 |
| Jul 30, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2.36% | 302 |
| Jul 29, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 260 |
| Jul 28, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 102 |
| Jul 25, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.26% | 122 |
| Jul 24, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -1.79% | 706 |
| Jul 23, 2025 | 77.00 | 78.00 | 76.80 | 78.00 | 78.00 | 1.30% | 3,159 |
| Jul 22, 2025 | 76.60 | 78.20 | 76.60 | 77.00 | 77.00 | -1.28% | 1,365 |
| Jul 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 300 |
| Jul 18, 2025 | 78.40 | 78.40 | 76.60 | 77.60 | 77.60 | -1.02% | 748 |
| Jul 17, 2025 | 77.00 | 78.40 | 77.00 | 78.40 | 78.40 | 3.43% | 2,427 |
| Jul 16, 2025 | 75.40 | 75.80 | 75.40 | 75.80 | 75.80 | - | 1,396 |
| Jul 15, 2025 | 75.40 | 75.80 | 75.20 | 75.80 | 75.80 | -0.52% | 1,311 |
| Jul 14, 2025 | 75.80 | 77.80 | 75.80 | 76.20 | 76.20 | -1.55% | 1,824 |
| Jul 11, 2025 | 75.40 | 77.40 | 75.40 | 77.40 | 77.40 | 0.52% | 329 |
| Jul 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 264 |
| Jul 9, 2025 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -5.78% | 5,886 |
| Jul 8, 2025 | 79.00 | 80.00 | 78.60 | 79.60 | 79.60 | 0.76% | 1,755 |
| Jul 7, 2025 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 0.51% | 1,983 |
| Jul 4, 2025 | 79.00 | 80.00 | 78.60 | 78.60 | 78.60 | -1.01% | 739 |
| Jul 3, 2025 | 82.00 | 82.00 | 79.40 | 79.40 | 79.40 | -1.49% | 3,650 |
| Jul 2, 2025 | 82.00 | 82.40 | 80.20 | 80.60 | 80.60 | -1.47% | 2,279 |
| Jul 1, 2025 | 79.80 | 82.00 | 79.80 | 81.80 | 81.80 | 4.60% | 3,771 |
| Jun 30, 2025 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | -0.26% | 150 |
| Jun 27, 2025 | 79.80 | 79.80 | 78.00 | 78.40 | 78.40 | -0.25% | 1,335 |
| Jun 26, 2025 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | -1.75% | 811 |
| Jun 25, 2025 | 75.80 | 80.80 | 75.80 | 80.00 | 80.00 | 6.38% | 2,660 |
| Jun 24, 2025 | 75.20 | 76.20 | 74.80 | 75.20 | 75.20 | 0.27% | 21,391 |
| Jun 23, 2025 | 73.80 | 75.20 | 73.40 | 75.00 | 75.00 | -0.27% | 16,151 |
| Jun 20, 2025 | 74.00 | 75.20 | 73.40 | 75.20 | 75.20 | 1.62% | 3,985 |
| Jun 19, 2025 | 73.20 | 75.00 | 73.20 | 74.00 | 74.00 | -0.80% | 2,205 |
| Jun 18, 2025 | 73.00 | 74.60 | 73.00 | 74.60 | 74.60 | 0.81% | 3,303 |
| Jun 17, 2025 | 75.20 | 75.20 | 74.00 | 74.00 | 74.00 | -0.54% | 2,617 |
| Jun 16, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.54% | 2,120 |
| Jun 13, 2025 | 74.40 | 74.80 | 73.00 | 74.00 | 74.00 | -2.63% | 6,317 |
| Jun 12, 2025 | 76.00 | 76.00 | 74.40 | 76.00 | 76.00 | 1.06% | 11,423 |
| Jun 11, 2025 | 76.00 | 76.20 | 74.80 | 75.20 | 75.20 | -3.59% | 3,869 |
| Jun 10, 2025 | 76.20 | 78.00 | 76.00 | 78.00 | 78.00 | 1.56% | 216,703 |
| Jun 6, 2025 | 76.40 | 78.00 | 76.40 | 76.80 | 76.80 | -0.78% | 665 |
| Jun 5, 2025 | 78.00 | 78.00 | 76.20 | 77.40 | 77.40 | -0.77% | 1,245 |
| Jun 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 125 |
| Jun 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 955 |
| Jun 2, 2025 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | - | 19,822 |
| May 30, 2025 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 3,061 |
| May 28, 2025 | 79.40 | 79.40 | 77.40 | 78.00 | 78.00 | -1.27% | 2,189 |
| May 27, 2025 | 78.60 | 79.00 | 77.20 | 79.00 | 79.00 | -1.74% | 2,435 |
| May 26, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| May 23, 2025 | 80.60 | 80.60 | 79.00 | 80.40 | 80.40 | 0.25% | 1,869 |
| May 22, 2025 | 79.60 | 80.20 | 78.60 | 80.20 | 80.20 | -0.25% | 1,171 |