Nordic Aqua Partners A/S (OSL:NOAP)
Norway · Delayed Price · Currency is NOK 94.20
+4.20 (4.67%)
At close: Nov 13, 2026
Nordic Aqua Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 92.40 | 94.20 | 92.40 | 94.20 | 94.20 | 4.67% | 960 |
| Nov 12, 2026 | 93.40 | 96.00 | 90.00 | 90.00 | 90.00 | -3.64% | 10,401 |
| Nov 11, 2026 | 93.00 | 93.40 | 91.60 | 93.40 | 93.40 | 0.43% | 1,879 |
| Nov 10, 2026 | 91.40 | 93.00 | 91.20 | 93.00 | 93.00 | -0.43% | 963 |
| Nov 9, 2026 | 93.00 | 93.40 | 93.00 | 93.40 | 93.40 | 0.65% | 54 |
| Nov 6, 2026 | 91.20 | 93.00 | 91.20 | 92.80 | 92.80 | 0.22% | 1,396 |
| Nov 5, 2026 | 93.40 | 93.40 | 92.60 | 92.60 | 92.60 | -0.43% | 170 |
| Nov 4, 2026 | 91.20 | 93.00 | 91.20 | 93.00 | 93.00 | - | 614 |
| Nov 3, 2026 | 93.00 | 93.00 | 91.20 | 93.00 | 93.00 | 0.22% | 979 |
| Nov 2, 2026 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | 2.88% | 71,803 |
| Oct 30, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - | - |
| Oct 29, 2026 | 88.00 | 90.80 | 87.40 | 90.20 | 90.20 | 1.12% | 8,904 |
| Oct 28, 2026 | 89.20 | 89.20 | 88.00 | 89.20 | 89.20 | - | 2,387 |
| Oct 27, 2026 | 89.20 | 89.20 | 88.00 | 89.20 | 89.20 | 1.36% | 16,310 |
| Oct 26, 2026 | 89.20 | 89.20 | 88.00 | 88.00 | 88.00 | -1.35% | 7,873 |
| 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 |