Yara International ASA (OSL:YAR)
Norway · Delayed Price · Currency is NOK 536.60
0.00 (0.00%)
May 19, 2026, 12:05 PM CET
Yara International ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 538.00 | 540.60 | 536.40 | 537.40 | - | 0.15% | 15,406 |
| May 18, 2026 | 535.00 | 542.20 | 531.40 | 536.60 | 536.60 | 0.60% | 449,213 |
| May 15, 2026 | 531.80 | 534.40 | 522.50 | 533.40 | 533.40 | 1.41% | 775,093 |
| May 13, 2026 | 520.00 | 530.60 | 520.00 | 526.00 | 526.00 | -2.34% | 626,200 |
| May 12, 2026 | 524.80 | 539.40 | 522.80 | 538.60 | 516.60 | 1.81% | 559,774 |
| May 11, 2026 | 530.80 | 533.00 | 519.40 | 529.00 | 507.39 | 0.19% | 541,855 |
| May 8, 2026 | 536.00 | 536.40 | 527.40 | 528.00 | 506.43 | -1.35% | 635,321 |
| May 7, 2026 | 529.60 | 535.20 | 521.80 | 535.20 | 513.34 | 1.06% | 714,214 |
| May 6, 2026 | 552.00 | 552.80 | 513.20 | 529.60 | 507.97 | -4.20% | 1,107,151 |
| May 5, 2026 | 540.60 | 552.80 | 538.20 | 552.80 | 530.22 | 2.87% | 514,754 |
| May 4, 2026 | 538.00 | 552.80 | 535.40 | 537.40 | 515.45 | -0.30% | 336,553 |
| Apr 30, 2026 | 537.00 | 539.00 | 527.80 | 539.00 | 516.98 | 1.28% | 740,029 |
| Apr 29, 2026 | 545.00 | 545.00 | 530.40 | 532.20 | 510.46 | -0.71% | 417,811 |
| Apr 28, 2026 | 539.00 | 542.80 | 533.40 | 536.00 | 514.11 | 0.04% | 405,703 |
| Apr 27, 2026 | 546.20 | 546.20 | 531.00 | 535.80 | 513.91 | -0.22% | 439,281 |
| Apr 24, 2026 | 558.40 | 565.60 | 535.00 | 537.00 | 515.07 | 0.22% | 876,510 |
| Apr 23, 2026 | 542.40 | 544.60 | 530.60 | 535.80 | 513.91 | -0.48% | 522,485 |
| Apr 22, 2026 | 530.20 | 546.00 | 527.00 | 538.40 | 516.41 | 2.05% | 603,894 |
| Apr 21, 2026 | 524.00 | 528.60 | 517.60 | 527.60 | 506.05 | 0.80% | 469,030 |
| Apr 20, 2026 | 529.20 | 531.00 | 518.00 | 523.40 | 502.02 | 1.32% | 772,975 |
| Apr 17, 2026 | 549.80 | 555.40 | 511.40 | 516.60 | 495.50 | -7.25% | 1,236,768 |
| Apr 16, 2026 | 553.60 | 557.00 | 547.60 | 557.00 | 534.25 | 1.09% | 823,743 |
| Apr 15, 2026 | 542.00 | 555.80 | 542.00 | 551.00 | 528.49 | 1.55% | 746,099 |
| Apr 14, 2026 | 567.60 | 567.60 | 542.60 | 542.60 | 520.44 | -4.84% | 682,435 |
| Apr 13, 2026 | 570.40 | 581.00 | 566.40 | 570.20 | 546.91 | 2.08% | 555,232 |
| Apr 10, 2026 | 555.00 | 558.60 | 547.20 | 558.60 | 535.78 | -0.07% | 749,268 |
| Apr 9, 2026 | 543.20 | 563.40 | 543.00 | 559.00 | 536.17 | 4.10% | 752,610 |
| Apr 8, 2026 | 574.00 | 574.00 | 521.20 | 537.00 | 515.07 | -10.02% | 1,407,370 |
| Apr 7, 2026 | 578.80 | 599.40 | 574.60 | 596.80 | 572.42 | 6.38% | 1,030,492 |
| Apr 1, 2026 | 560.00 | 565.40 | 552.60 | 561.00 | 538.09 | -0.53% | 527,912 |
| Mar 31, 2026 | 564.00 | 569.80 | 557.20 | 564.00 | 540.96 | 0.75% | 676,144 |
| Mar 30, 2026 | 544.60 | 561.00 | 543.00 | 559.80 | 536.93 | 3.86% | 527,792 |
| Mar 27, 2026 | 534.00 | 539.80 | 530.40 | 539.00 | 516.98 | 1.01% | 499,330 |
| Mar 26, 2026 | 527.40 | 537.60 | 525.00 | 533.60 | 511.80 | 1.02% | 656,724 |
| Mar 25, 2026 | 514.00 | 529.80 | 510.00 | 528.20 | 506.62 | 1.69% | 524,270 |
| Mar 24, 2026 | 492.20 | 521.00 | 490.80 | 519.40 | 498.18 | 5.23% | 667,855 |
| Mar 23, 2026 | 516.00 | 518.00 | 490.90 | 493.60 | 473.44 | -4.42% | 1,131,493 |
| Mar 20, 2026 | 540.00 | 540.20 | 514.80 | 516.40 | 495.31 | -5.59% | 1,607,964 |
| Mar 19, 2026 | 558.40 | 564.20 | 547.00 | 547.00 | 524.66 | -2.18% | 844,541 |
| Mar 18, 2026 | 557.80 | 565.00 | 556.40 | 559.20 | 536.36 | 0.50% | 676,261 |
| Mar 17, 2026 | 552.80 | 557.00 | 545.00 | 556.40 | 533.67 | 0.65% | 697,990 |
| Mar 16, 2026 | 564.20 | 568.60 | 552.60 | 552.80 | 530.22 | -2.50% | 925,025 |
| Mar 13, 2026 | 558.00 | 577.60 | 557.00 | 567.00 | 543.84 | 1.47% | 1,614,776 |
| Mar 12, 2026 | 518.00 | 558.80 | 516.60 | 558.80 | 535.97 | 8.76% | 1,543,275 |
| Mar 11, 2026 | 494.20 | 513.80 | 494.00 | 513.80 | 492.81 | 4.18% | 870,498 |
| Mar 10, 2026 | 500.00 | 500.00 | 478.30 | 493.20 | 473.05 | -1.10% | 762,974 |
| Mar 9, 2026 | 493.20 | 501.00 | 491.20 | 498.70 | 478.33 | 1.80% | 869,007 |
| Mar 6, 2026 | 490.00 | 491.50 | 481.20 | 489.90 | 469.89 | -0.16% | 625,352 |
| Mar 5, 2026 | 482.60 | 492.40 | 477.90 | 490.70 | 470.66 | 1.36% | 519,145 |
| Mar 4, 2026 | 488.10 | 492.50 | 475.40 | 484.10 | 464.33 | -1.32% | 479,728 |