Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
7.74
-0.11 (-1.46%)
At close: Dec 29, 2025
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 7.44 | 7.46 | 7.37 | 7.44 | 7.44 | -0.67% | 52,273 |
| Dec 12, 2025 | 7.55 | 7.56 | 7.43 | 7.49 | 7.49 | -1.06% | 53,577 |
| Dec 11, 2025 | 7.57 | 7.60 | 7.50 | 7.57 | 7.57 | 1.20% | 49,123 |
| Dec 10, 2025 | 7.27 | 7.49 | 7.27 | 7.48 | 7.48 | 1.84% | 89,997 |
| Dec 9, 2025 | 7.39 | 7.40 | 7.34 | 7.35 | 7.35 | -0.07% | 77,028 |
| Dec 8, 2025 | 7.31 | 7.40 | 7.31 | 7.35 | 7.35 | -0.27% | 44,575 |
| Dec 5, 2025 | 7.32 | 7.40 | 7.32 | 7.37 | 7.37 | 0.14% | 38,543 |
| Dec 4, 2025 | 7.24 | 7.41 | 7.24 | 7.36 | 7.36 | 0.48% | 42,954 |
| Dec 3, 2025 | 7.20 | 7.33 | 7.18 | 7.33 | 7.33 | 2.66% | 83,710 |
| Dec 2, 2025 | 6.96 | 7.15 | 6.96 | 7.14 | 7.14 | -1.31% | 31,182 |
| Dec 1, 2025 | 7.12 | 7.27 | 7.12 | 7.23 | 7.23 | 0.14% | 119,140 |
| Nov 28, 2025 | 6.96 | 7.31 | 6.96 | 7.22 | 7.22 | 2.16% | 108,048 |
| Nov 26, 2025 | 7.01 | 7.07 | 7.00 | 7.07 | 7.07 | -0.46% | 64,996 |
| Nov 25, 2025 | 7.08 | 7.12 | 7.04 | 7.10 | 7.10 | 0.28% | 85,328 |
| Nov 24, 2025 | 7.03 | 7.09 | 6.74 | 7.08 | 7.08 | 1.87% | 134,553 |
| Nov 21, 2025 | 6.85 | 6.98 | 6.84 | 6.95 | 6.95 | 1.31% | 82,226 |
| Nov 20, 2025 | 7.02 | 7.03 | 6.83 | 6.86 | 6.86 | -1.79% | 50,974 |
| Nov 19, 2025 | 6.78 | 7.05 | 6.78 | 6.99 | 6.99 | -0.50% | 60,412 |
| Nov 18, 2025 | 6.96 | 7.02 | 6.91 | 7.02 | 7.02 | -1.54% | 83,173 |
| Nov 17, 2025 | 7.17 | 7.24 | 7.12 | 7.13 | 7.13 | -1.86% | 40,541 |
| Nov 14, 2025 | 7.23 | 7.32 | 7.21 | 7.27 | 7.27 | -1.93% | 71,914 |
| Nov 13, 2025 | 7.41 | 7.46 | 7.36 | 7.41 | 7.41 | 0.24% | 127,970 |
| Nov 12, 2025 | 7.20 | 7.50 | 7.16 | 7.39 | 7.39 | 2.78% | 143,015 |
| Nov 11, 2025 | 7.18 | 7.20 | 7.14 | 7.19 | 7.19 | 0.91% | 266,883 |
| Nov 10, 2025 | 6.91 | 7.14 | 6.91 | 7.13 | 7.13 | 2.81% | 65,479 |
| Nov 7, 2025 | 6.77 | 6.94 | 6.77 | 6.93 | 6.93 | 2.82% | 64,177 |
| Nov 6, 2025 | 6.76 | 6.81 | 6.74 | 6.74 | 6.74 | 0.70% | 44,302 |
| Nov 5, 2025 | 6.49 | 6.73 | 6.49 | 6.69 | 6.69 | 1.18% | 70,396 |
| Nov 4, 2025 | 6.64 | 6.64 | 6.55 | 6.62 | 6.62 | -2.51% | 68,544 |
| Nov 3, 2025 | 6.74 | 6.82 | 6.71 | 6.79 | 6.79 | -0.51% | 34,498 |
| Oct 31, 2025 | 6.80 | 6.83 | 6.76 | 6.82 | 6.82 | 1.64% | 42,270 |
| Oct 30, 2025 | 6.69 | 6.75 | 6.61 | 6.71 | 6.71 | -2.33% | 80,750 |
| Oct 29, 2025 | 6.68 | 6.97 | 6.68 | 6.87 | 6.87 | -1.29% | 47,427 |
| Oct 28, 2025 | 6.91 | 6.96 | 6.87 | 6.96 | 6.96 | 1.31% | 61,150 |
| Oct 27, 2025 | 6.89 | 6.91 | 6.85 | 6.87 | 6.87 | -0.58% | 72,806 |
| Oct 24, 2025 | 6.86 | 6.91 | 6.83 | 6.91 | 6.91 | -3.22% | 64,229 |
| Oct 23, 2025 | 7.00 | 7.15 | 7.00 | 7.14 | 7.14 | 1.56% | 94,190 |
| Oct 22, 2025 | 7.05 | 7.07 | 7.00 | 7.03 | 7.03 | 0.88% | 51,364 |
| Oct 21, 2025 | 6.96 | 6.98 | 6.90 | 6.97 | 6.97 | -1.01% | 70,432 |
| Oct 20, 2025 | 6.94 | 7.04 | 6.91 | 7.04 | 7.04 | 1.15% | 75,133 |
| Oct 17, 2025 | 6.85 | 6.99 | 6.85 | 6.96 | 6.96 | 0.12% | 41,852 |