Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
8.88
-0.19 (-2.09%)
At close: Mar 20, 2026
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.13 | 9.16 | 8.76 | 8.88 | 8.88 | -2.09% | 97,142 |
| Mar 19, 2026 | 8.69 | 9.10 | 8.69 | 9.07 | 9.07 | -2.58% | 206,994 |
| Mar 18, 2026 | 9.46 | 9.48 | 9.29 | 9.31 | 9.31 | -4.41% | 117,028 |
| Mar 17, 2026 | 9.71 | 9.80 | 9.69 | 9.74 | 9.74 | - | 60,680 |
| Mar 16, 2026 | 9.80 | 9.95 | 9.64 | 9.74 | 9.74 | -0.26% | 88,465 |
| Mar 13, 2026 | 9.79 | 10.07 | 9.75 | 9.77 | 9.77 | -1.96% | 53,208 |
| Mar 12, 2026 | 9.86 | 10.20 | 9.86 | 9.96 | 9.96 | 2.68% | 191,599 |
| Mar 11, 2026 | 9.28 | 9.70 | 9.27 | 9.70 | 9.70 | 4.64% | 255,461 |
| Mar 10, 2026 | 9.46 | 9.48 | 9.27 | 9.27 | 9.27 | -2.83% | 70,515 |
| Mar 9, 2026 | 9.35 | 9.57 | 9.15 | 9.54 | 9.54 | 1.49% | 68,841 |
| Mar 6, 2026 | 9.04 | 9.51 | 9.04 | 9.40 | 9.40 | 2.06% | 82,753 |
| Mar 5, 2026 | 9.47 | 9.47 | 9.11 | 9.21 | 9.21 | -3.76% | 142,728 |
| Mar 4, 2026 | 9.52 | 9.60 | 9.42 | 9.57 | 9.57 | 3.44% | 95,884 |
| Mar 3, 2026 | 9.19 | 9.32 | 9.05 | 9.25 | 9.25 | -2.76% | 328,356 |
| Mar 2, 2026 | 9.38 | 9.55 | 9.36 | 9.52 | 9.52 | 2.64% | 97,412 |
| Feb 27, 2026 | 9.34 | 9.36 | 9.21 | 9.27 | 9.27 | 0.98% | 774,437 |
| Feb 26, 2026 | 9.12 | 9.18 | 9.03 | 9.18 | 9.18 | -2.44% | 102,307 |
| Feb 25, 2026 | 9.36 | 9.45 | 9.28 | 9.41 | 9.41 | 3.29% | 101,291 |
| Feb 24, 2026 | 9.15 | 9.18 | 9.03 | 9.11 | 9.11 | -0.44% | 187,558 |
| Feb 23, 2026 | 9.23 | 9.27 | 9.09 | 9.15 | 9.15 | 1.89% | 239,063 |
| Feb 20, 2026 | 8.83 | 9.00 | 8.83 | 8.98 | 8.98 | 2.63% | 81,730 |
| Feb 19, 2026 | 8.69 | 8.80 | 8.65 | 8.75 | 8.75 | - | 60,663 |
| Feb 18, 2026 | 8.73 | 8.85 | 8.73 | 8.75 | 8.75 | 1.99% | 185,916 |
| Feb 17, 2026 | 8.55 | 8.62 | 8.45 | 8.58 | 8.58 | -5.73% | 239,574 |
| Feb 13, 2026 | 8.94 | 9.13 | 8.64 | 9.10 | 9.10 | -3.19% | 237,568 |
| Feb 12, 2026 | 9.62 | 9.66 | 9.39 | 9.40 | 9.40 | -3.09% | 129,190 |
| Feb 11, 2026 | 9.68 | 9.75 | 9.54 | 9.70 | 9.70 | 2.97% | 276,336 |
| Feb 10, 2026 | 9.41 | 9.44 | 9.35 | 9.42 | 9.42 | 0.11% | 103,409 |
| Feb 9, 2026 | 9.28 | 9.45 | 9.26 | 9.41 | 9.41 | 3.07% | 108,667 |
| Feb 6, 2026 | 9.02 | 9.13 | 9.02 | 9.13 | 9.13 | 3.40% | 138,374 |
| Feb 5, 2026 | 8.79 | 8.98 | 8.77 | 8.83 | 8.83 | -2.86% | 263,285 |
| Feb 4, 2026 | 9.26 | 9.27 | 9.04 | 9.09 | 9.09 | -0.33% | 91,082 |
| Feb 3, 2026 | 9.06 | 9.15 | 8.97 | 9.12 | 9.12 | 3.05% | 110,132 |
| Feb 2, 2026 | 8.90 | 8.91 | 8.66 | 8.85 | 8.85 | -0.34% | 335,308 |
| Jan 30, 2026 | 9.03 | 9.10 | 8.85 | 8.88 | 8.88 | -4.21% | 317,289 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.17 | 9.27 | 9.27 | 1.31% | 227,318 |
| Jan 28, 2026 | 9.11 | 9.16 | 9.06 | 9.15 | 9.15 | 0.77% | 206,228 |
| Jan 27, 2026 | 8.86 | 9.09 | 8.86 | 9.08 | 9.08 | 2.83% | 102,607 |
| Jan 26, 2026 | 8.86 | 8.95 | 8.82 | 8.83 | 8.83 | -0.34% | 148,039 |
| Jan 23, 2026 | 8.72 | 8.88 | 8.69 | 8.86 | 8.86 | 3.14% | 416,781 |
| Jan 22, 2026 | 8.65 | 8.65 | 8.43 | 8.59 | 8.59 | -0.46% | 1,787,107 |
| Jan 21, 2026 | 8.58 | 8.64 | 8.46 | 8.63 | 8.63 | 3.98% | 1,164,782 |
| Jan 20, 2026 | 8.24 | 8.37 | 7.97 | 8.30 | 8.30 | -0.84% | 103,724 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.28 | 8.37 | 8.37 | -0.24% | 50,228 |
| Jan 15, 2026 | 8.36 | 8.44 | 8.36 | 8.39 | 8.39 | -0.12% | 54,696 |
| Jan 14, 2026 | 8.42 | 8.43 | 8.34 | 8.40 | 8.40 | 1.94% | 73,060 |
| Jan 13, 2026 | 8.13 | 8.29 | 8.13 | 8.24 | 8.24 | 0.61% | 236,027 |
| Jan 12, 2026 | 8.20 | 8.24 | 8.18 | 8.19 | 8.19 | 0.24% | 80,173 |
| Jan 9, 2026 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 1.74% | 50,482 |
| Jan 8, 2026 | 7.95 | 8.03 | 7.85 | 8.03 | 8.03 | -1.71% | 90,034 |