Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
9.27
+0.09 (0.98%)
At close: Feb 27, 2026
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.17 | 8.18 | 8.10 | 8.17 | 8.17 | -2.04% | 52,814 |
| Jan 6, 2026 | 8.27 | 8.35 | 8.23 | 8.34 | 8.34 | 1.96% | 63,164 |
| Jan 5, 2026 | 8.00 | 8.22 | 7.99 | 8.18 | 8.18 | 2.76% | 116,047 |
| Jan 2, 2026 | 7.61 | 8.00 | 7.61 | 7.96 | 7.96 | 2.45% | 89,067 |
| Dec 31, 2025 | 7.63 | 7.83 | 7.47 | 7.77 | 7.77 | -0.70% | 76,123 |
| Dec 30, 2025 | 7.84 | 7.85 | 7.77 | 7.83 | 7.83 | 1.16% | 53,016 |
| Dec 29, 2025 | 7.84 | 7.85 | 7.72 | 7.74 | 7.74 | -1.46% | 48,925 |
| Dec 26, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | 7.85 | -0.13% | 23,244 |
| Dec 24, 2025 | 7.65 | 7.89 | 7.65 | 7.86 | 7.86 | 0.77% | 29,456 |
| Dec 23, 2025 | 7.75 | 7.83 | 7.72 | 7.80 | 7.80 | 1.04% | 113,758 |
| Dec 22, 2025 | 7.67 | 7.75 | 7.65 | 7.72 | 7.72 | 0.92% | 81,485 |
| Dec 19, 2025 | 7.70 | 7.72 | 7.61 | 7.65 | 7.65 | 0.13% | 41,295 |
| Dec 18, 2025 | 7.38 | 7.68 | 7.38 | 7.64 | 7.64 | -0.26% | 91,071 |
| Dec 17, 2025 | 7.51 | 7.68 | 7.51 | 7.66 | 7.66 | 2.41% | 84,880 |
| Dec 16, 2025 | 7.56 | 7.58 | 7.41 | 7.48 | 7.48 | 0.54% | 108,523 |