Nordic Aqua Partners A/S (OSL:NOAP)
Norway · Delayed Price · Currency is NOK 89.20
+1.00 (1.13%)
At close: Oct 23, 2026
Nordic Aqua Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 88.20 | 89.20 | 88.00 | 89.20 | 89.20 | 1.13% | 4,804 |
| Oct 22, 2026 | 89.00 | 89.00 | 87.80 | 88.20 | 88.20 | -1.12% | 65 |
| Oct 21, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.68% | 121 |
| Oct 20, 2026 | 87.40 | 88.80 | 87.40 | 88.60 | 88.60 | 1.14% | 370 |
| Oct 19, 2026 | 88.20 | 88.20 | 87.60 | 87.60 | 87.60 | -0.90% | 568 |
| Oct 16, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.23% | 9 |
| Oct 15, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 1,690 |
| Oct 14, 2026 | 88.60 | 88.60 | 86.80 | 88.20 | 88.20 | -0.90% | 1,981 |
| Oct 13, 2026 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | 0.45% | 2,839 |
| Oct 12, 2026 | 88.00 | 89.40 | 88.00 | 88.60 | 88.60 | 0.68% | 3,103 |
| Oct 9, 2026 | 87.60 | 88.00 | 87.60 | 88.00 | 88.00 | 2.09% | 1,878 |
| Oct 8, 2026 | 86.20 | 87.40 | 86.20 | 86.20 | 86.20 | -0.23% | 1,296 |
| Oct 7, 2026 | 87.60 | 87.60 | 86.00 | 86.40 | 86.40 | 0.93% | 1,476 |
| Oct 6, 2026 | 88.00 | 88.00 | 85.40 | 85.60 | 85.60 | 0.23% | 1,659 |
| Oct 5, 2026 | 85.20 | 85.40 | 85.20 | 85.40 | 85.40 | -1.39% | 289 |
| Oct 2, 2026 | 86.80 | 86.80 | 86.60 | 86.60 | 86.60 | -0.23% | 1,095 |
| Oct 1, 2026 | 86.40 | 86.80 | 86.40 | 86.80 | 86.80 | 0.46% | 396 |
| Sep 30, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.59% | 654 |
| Sep 29, 2026 | 86.60 | 87.80 | 86.60 | 87.80 | 87.80 | -0.23% | 1,705 |
| Sep 28, 2026 | 88.60 | 88.60 | 86.60 | 88.00 | 88.00 | 1.62% | 1,515 |
| Sep 25, 2026 | 86.60 | 87.20 | 86.00 | 86.60 | 86.60 | 2.36% | 1,467 |
| Sep 24, 2026 | 84.40 | 84.60 | 84.40 | 84.60 | 84.60 | -0.70% | 281 |
| Sep 23, 2026 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | -0.70% | 1,966 |
| Sep 22, 2026 | 85.20 | 85.80 | 85.20 | 85.80 | 85.80 | 1.18% | 5,232 |
| Sep 21, 2026 | 86.60 | 86.60 | 84.60 | 84.80 | 84.80 | -2.08% | 185 |
| Sep 18, 2026 | 84.60 | 86.60 | 84.00 | 86.60 | 86.60 | 2.36% | 1,918 |
| Sep 17, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.63% | 818 |
| Sep 16, 2026 | 86.00 | 86.20 | 86.00 | 86.00 | 86.00 | -2.05% | 3,275 |
| Sep 15, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.23% | 16 |
| Sep 14, 2026 | 87.40 | 89.00 | 87.40 | 88.00 | 88.00 | 0.92% | 2,669 |
| Sep 11, 2026 | 86.60 | 87.20 | 86.60 | 87.20 | 87.20 | 0.69% | 258 |
| Sep 10, 2026 | 87.20 | 87.20 | 86.60 | 86.60 | 86.60 | -0.69% | 1,068 |
| Sep 9, 2026 | 86.60 | 87.20 | 85.60 | 87.20 | 87.20 | 0.69% | 4,973 |
| Sep 8, 2026 | 88.40 | 88.40 | 86.60 | 86.60 | 86.60 | -1.59% | 1,151 |
| Sep 7, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | -0.45% | 1,489 |
| Sep 4, 2026 | 88.40 | 88.40 | 87.80 | 88.40 | 88.40 | - | 6,784 |
| Sep 3, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - | - |
| Sep 2, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.68% | 250 |
| Sep 1, 2026 | 88.40 | 88.40 | 87.80 | 87.80 | 87.80 | -0.68% | 113 |
| Aug 31, 2026 | 88.40 | 88.60 | 86.60 | 88.40 | 88.40 | 2.55% | 1,583 |
| Aug 28, 2026 | 87.00 | 87.00 | 86.20 | 86.20 | 86.20 | -0.46% | 2,855 |
| Aug 27, 2026 | 86.60 | 86.60 | 85.40 | 86.60 | 86.60 | - | 945 |
| Aug 26, 2026 | 82.00 | 86.60 | 82.00 | 86.60 | 86.60 | 5.10% | 12,241 |
| Aug 25, 2026 | 81.00 | 82.40 | 81.00 | 82.40 | 82.40 | 1.73% | 1,043 |
| Aug 24, 2026 | 80.40 | 81.00 | 80.40 | 81.00 | 81.00 | 0.75% | 809 |
| Aug 21, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | 1,616 |
| Aug 20, 2026 | 80.40 | 80.40 | 79.40 | 80.40 | 80.40 | 0.25% | 281 |
| Aug 19, 2026 | 79.00 | 80.20 | 79.00 | 80.20 | 80.20 | 1.01% | 674 |
| Aug 18, 2026 | 82.00 | 82.00 | 79.40 | 79.40 | 79.40 | -3.41% | 10,596 |
| Aug 17, 2026 | 80.60 | 82.20 | 80.60 | 82.20 | 82.20 | 1.48% | 731 |