Nordic Aqua Partners A/S (OSL:NOAP)
Norway · Delayed Price · Currency is NOK 81.00
+1.00 (1.25%)
At close: Aug 4, 2026
Nordic Aqua Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 81.80 | 82.00 | 80.20 | 81.00 | 81.00 | 1.25% | 9,078 |
| Aug 3, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 6,600 |
| Jul 31, 2026 | 78.80 | 78.80 | 78.00 | 78.00 | 78.00 | -1.02% | 480 |
| Jul 30, 2026 | 79.20 | 79.20 | 78.80 | 78.80 | 78.80 | 1.03% | 752 |
| Jul 29, 2026 | 78.00 | 78.00 | 77.60 | 78.00 | 78.00 | -1.52% | 1,871 |
| Jul 28, 2026 | 78.00 | 79.20 | 78.00 | 79.20 | 79.20 | 1.80% | 2,601 |
| Jul 27, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.77% | 591 |
| Jul 24, 2026 | 78.80 | 79.20 | 78.80 | 79.20 | 79.20 | 0.51% | 609 |
| Jul 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 3,010 |
| Jul 22, 2026 | 79.00 | 79.20 | 78.80 | 78.80 | 78.80 | -0.25% | 688 |
| Jul 21, 2026 | 77.40 | 79.00 | 77.20 | 79.00 | 79.00 | 2.07% | 1,251 |
| Jul 20, 2026 | 79.00 | 79.00 | 77.40 | 77.40 | 77.40 | -1.78% | 338 |
| Jul 17, 2026 | 79.20 | 79.20 | 77.40 | 78.80 | 78.80 | 1.55% | 835 |
| Jul 16, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -2.02% | 221 |
| Jul 15, 2026 | 77.40 | 79.20 | 77.40 | 79.20 | 79.20 | 0.51% | 225 |
| Jul 14, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | - |
| Jul 13, 2026 | 79.20 | 80.00 | 78.80 | 78.80 | 78.80 | -1.25% | 3,042 |
| Jul 10, 2026 | 78.80 | 80.00 | 78.80 | 79.80 | 79.80 | 3.37% | 3,961 |
| Jul 9, 2026 | 77.20 | 78.80 | 77.20 | 77.20 | 77.20 | - | 837 |
| Jul 8, 2026 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | -1.53% | 3,832 |
| Jul 7, 2026 | 78.40 | 79.00 | 78.20 | 78.40 | 78.40 | -0.25% | 1,104 |
| Jul 6, 2026 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | -0.25% | 4,697 |
| Jul 3, 2026 | 78.60 | 80.00 | 78.60 | 78.80 | 78.80 | -1.50% | 1,581 |
| Jul 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.25% | 15 |
| Jun 30, 2026 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 2.31% | 1,176 |
| Jun 29, 2026 | 78.00 | 79.20 | 77.80 | 78.00 | 78.00 | 0.26% | 1,439 |
| Jun 26, 2026 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -1.52% | 1,109 |
| Jun 25, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.77% | 3,808 |
| Jun 24, 2026 | 77.00 | 78.40 | 77.00 | 78.40 | 78.40 | 1.82% | 8,798 |
| Jun 23, 2026 | 78.20 | 78.20 | 77.00 | 77.00 | 77.00 | - | 206 |
| Jun 22, 2026 | 80.40 | 80.40 | 77.00 | 77.00 | 77.00 | -2.04% | 7,856 |
| Jun 19, 2026 | 80.20 | 80.60 | 78.60 | 78.60 | 78.60 | -2.24% | 6,957 |
| Jun 18, 2026 | 81.80 | 81.80 | 80.40 | 80.40 | 80.40 | - | 209 |
| Jun 17, 2026 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | -1.71% | 7,107 |
| Jun 16, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.99% | 1,611 |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 187 |
| Jun 12, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -0.25% | 2,215 |
| Jun 11, 2026 | 81.20 | 81.80 | 81.20 | 81.20 | 81.20 | -0.98% | 194 |
| Jun 10, 2026 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | 0.99% | 11 |
| Jun 9, 2026 | 81.80 | 81.80 | 81.20 | 81.20 | 81.20 | -0.73% | 605 |
| Jun 8, 2026 | 79.80 | 81.80 | 79.80 | 81.80 | 81.80 | 0.99% | 467 |
| Jun 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jun 4, 2026 | 83.40 | 83.40 | 81.00 | 81.00 | 81.00 | -3.57% | 5,665 |
| Jun 3, 2026 | 83.00 | 84.60 | 83.00 | 84.00 | 84.00 | 1.20% | 7,028 |
| Jun 2, 2026 | 83.00 | 83.00 | 82.40 | 83.00 | 83.00 | -0.48% | 5,919 |
| Jun 1, 2026 | 84.40 | 84.40 | 83.00 | 83.40 | 83.40 | -0.71% | 522 |
| May 29, 2026 | 86.00 | 86.00 | 83.80 | 84.00 | 84.00 | -0.71% | 4,353 |
| May 28, 2026 | 86.00 | 86.00 | 84.60 | 84.60 | 84.60 | -1.63% | 8,061 |
| May 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 143 |