Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
6.18
+0.03 (0.46%)
Aug 6, 2025, 3:53 PM EDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.20 | 6.20 | 6.15 | 6.17 | 6.17 | 0.37% | 58,681 |
| Aug 5, 2025 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | 1.60% | 68,324 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | 0.67% | 140,895 |
| Aug 1, 2025 | 6.03 | 6.05 | 5.99 | 6.01 | 6.01 | -0.50% | 82,252 |
| Jul 31, 2025 | 5.96 | 6.05 | 5.92 | 6.04 | 6.04 | -0.82% | 194,504 |
| Jul 30, 2025 | 6.13 | 6.13 | 6.07 | 6.09 | 6.09 | -2.25% | 102,094 |
| Jul 29, 2025 | 6.21 | 6.26 | 6.19 | 6.23 | 6.23 | 0.32% | 75,806 |
| Jul 28, 2025 | 6.21 | 6.23 | 6.19 | 6.21 | 6.21 | -1.41% | 47,994 |
| Jul 25, 2025 | 6.27 | 6.32 | 6.24 | 6.30 | 6.30 | 0.62% | 65,472 |
| Jul 24, 2025 | 6.27 | 6.27 | 6.23 | 6.26 | 6.26 | -0.48% | 124,477 |
| Jul 23, 2025 | 6.26 | 6.34 | 6.21 | 6.29 | 6.29 | -0.94% | 37,963 |
| Jul 22, 2025 | 6.26 | 6.35 | 6.24 | 6.35 | 6.35 | 4.13% | 115,717 |
| Jul 21, 2025 | 6.08 | 6.15 | 6.08 | 6.10 | 6.10 | 2.32% | 98,353 |
| Jul 18, 2025 | 6.00 | 6.03 | 5.96 | 5.96 | 5.96 | 0.68% | 89,859 |
| Jul 17, 2025 | 5.86 | 5.92 | 5.85 | 5.92 | 5.92 | 0.68% | 63,490 |
| Jul 16, 2025 | 5.88 | 5.90 | 5.82 | 5.88 | 5.88 | -1.51% | 78,336 |
| Jul 15, 2025 | 6.07 | 6.07 | 5.92 | 5.97 | 5.97 | -1.65% | 54,617 |
| Jul 14, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | -0.16% | 108,328 |
| Jul 11, 2025 | 6.05 | 6.09 | 6.02 | 6.08 | 6.08 | -0.33% | 37,909 |
| Jul 10, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 1.84% | 111,601 |
| Jul 9, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | 0.34% | 113,855 |
| Jul 8, 2025 | 5.91 | 5.99 | 5.91 | 5.97 | 5.97 | 2.23% | 128,036 |
| Jul 7, 2025 | 5.87 | 5.92 | 5.82 | 5.84 | 5.84 | -1.02% | 59,410 |
| Jul 3, 2025 | 5.98 | 5.98 | 5.87 | 5.90 | 5.90 | -0.67% | 35,050 |
| Jul 2, 2025 | 5.87 | 5.96 | 5.87 | 5.94 | 5.94 | 3.48% | 73,026 |
| Jul 1, 2025 | 5.73 | 5.79 | 5.69 | 5.74 | 5.74 | 0.53% | 58,375 |
| Jun 30, 2025 | 5.67 | 5.74 | 5.67 | 5.71 | 5.71 | - | 55,033 |
| Jun 27, 2025 | 5.70 | 5.75 | 5.70 | 5.71 | 5.71 | 0.88% | 58,516 |
| Jun 26, 2025 | 5.61 | 5.71 | 5.50 | 5.66 | 5.66 | 3.47% | 60,892 |
| Jun 25, 2025 | 5.55 | 5.55 | 5.46 | 5.47 | 5.47 | -0.45% | 64,269 |
| Jun 24, 2025 | 5.47 | 5.53 | 5.44 | 5.50 | 5.50 | -0.27% | 98,828 |
| Jun 23, 2025 | 5.47 | 5.51 | 5.42 | 5.51 | 5.51 | 0.18% | 113,697 |
| Jun 20, 2025 | 5.53 | 5.57 | 5.47 | 5.50 | 5.50 | -1.43% | 104,977 |
| Jun 18, 2025 | 5.57 | 5.61 | 5.53 | 5.58 | 5.58 | -0.80% | 146,524 |
| Jun 17, 2025 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | -0.62% | 68,352 |
| Jun 16, 2025 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 1.62% | 159,626 |
| Jun 13, 2025 | 5.60 | 5.62 | 5.51 | 5.57 | 5.57 | -1.94% | 101,434 |
| Jun 12, 2025 | 5.68 | 5.68 | 5.61 | 5.68 | 5.68 | 0.83% | 178,433 |
| Jun 11, 2025 | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | 2.60% | 66,970 |
| Jun 10, 2025 | 5.51 | 5.56 | 5.47 | 5.49 | 5.49 | 1.55% | 108,969 |
| Jun 9, 2025 | 5.58 | 5.58 | 5.38 | 5.41 | 5.41 | 0.48% | 97,445 |
| Jun 6, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.28% | 59,111 |
| Jun 5, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 0.55% | 160,762 |
| Jun 4, 2025 | 5.41 | 5.48 | 5.37 | 5.42 | 5.42 | -1.09% | 66,990 |
| Jun 3, 2025 | 5.55 | 5.57 | 5.44 | 5.48 | 5.48 | -2.40% | 90,851 |
| Jun 2, 2025 | 5.58 | 5.64 | 5.54 | 5.62 | 5.62 | 1.91% | 127,385 |
| May 30, 2025 | 5.44 | 5.54 | 5.42 | 5.51 | 5.51 | -0.72% | 95,173 |
| May 29, 2025 | 5.71 | 5.71 | 5.49 | 5.55 | 5.55 | - | 199,180 |
| May 28, 2025 | 5.59 | 5.59 | 5.48 | 5.55 | 5.55 | -1.25% | 62,915 |
| May 27, 2025 | 5.60 | 5.66 | 5.54 | 5.62 | 5.62 | - | 77,544 |