Norsk Hydro ASA (NHYDY)
OTCMKTS · Delayed Price · Currency is USD
10.02
+0.09 (0.91%)
At close: Aug 28, 2026
NHYDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.05 | 10.08 | 9.89 | 10.02 | 10.02 | 0.91% | 577,007 |
| Aug 27, 2026 | 9.88 | 9.95 | 9.84 | 9.93 | 9.93 | - | 76,435 |
| Aug 26, 2026 | 9.94 | 9.99 | 9.90 | 9.93 | 9.93 | -1.49% | 309,450 |
| Aug 25, 2026 | 9.96 | 10.09 | 9.95 | 10.08 | 10.08 | 0.40% | 58,242 |
| Aug 24, 2026 | 10.06 | 10.10 | 9.99 | 10.04 | 10.04 | 0.96% | 66,386 |
| Aug 21, 2026 | 9.87 | 9.99 | 9.87 | 9.95 | 9.95 | 4.91% | 110,843 |
| Aug 20, 2026 | 9.35 | 9.55 | 9.34 | 9.48 | 9.48 | -2.57% | 96,121 |
| Aug 19, 2026 | 9.83 | 9.83 | 9.68 | 9.73 | 9.73 | 1.88% | 60,487 |
| Aug 18, 2026 | 9.62 | 9.66 | 9.53 | 9.55 | 9.55 | -1.14% | 79,981 |
| Aug 17, 2026 | 9.57 | 9.69 | 9.57 | 9.66 | 9.66 | 1.36% | 99,072 |
| Aug 14, 2026 | 9.52 | 9.62 | 9.50 | 9.53 | 9.53 | 1.71% | 137,305 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.37 | 9.37 | 9.37 | -3.60% | 109,454 |
| Aug 12, 2026 | 9.83 | 9.83 | 9.71 | 9.72 | 9.72 | -0.21% | 716,080 |
| Aug 11, 2026 | 9.73 | 9.77 | 9.69 | 9.74 | 9.74 | -2.01% | 101,956 |
| Aug 10, 2026 | 9.78 | 9.95 | 9.78 | 9.94 | 9.94 | 3.76% | 87,336 |
| Aug 7, 2026 | 9.55 | 9.62 | 9.54 | 9.58 | 9.58 | 1.59% | 70,689 |
| Aug 6, 2026 | 9.27 | 9.44 | 9.25 | 9.43 | 9.43 | -1.26% | 87,325 |
| Aug 5, 2026 | 9.56 | 9.61 | 9.53 | 9.55 | 9.55 | 0.84% | 107,946 |
| Aug 4, 2026 | 9.40 | 9.50 | 9.40 | 9.47 | 9.47 | 2.93% | 143,899 |
| Aug 3, 2026 | 9.12 | 9.22 | 9.05 | 9.20 | 9.20 | - | 97,147 |
| Jul 31, 2026 | 9.17 | 9.26 | 9.09 | 9.20 | 9.20 | 0.22% | 58,438 |
| Jul 30, 2026 | 9.10 | 9.24 | 9.04 | 9.18 | 9.18 | 3.96% | 153,420 |
| Jul 29, 2026 | 8.95 | 8.95 | 8.80 | 8.83 | 8.83 | 0.46% | 102,138 |
| Jul 28, 2026 | 8.74 | 8.82 | 8.65 | 8.79 | 8.79 | -0.45% | 142,473 |
| Jul 27, 2026 | 8.83 | 8.87 | 8.77 | 8.83 | 8.83 | -2.43% | 370,763 |
| Jul 24, 2026 | 9.31 | 9.31 | 9.01 | 9.05 | 9.05 | -1.74% | 94,568 |
| Jul 23, 2026 | 9.09 | 9.23 | 9.09 | 9.21 | 9.21 | 2.56% | 203,552 |
| Jul 22, 2026 | 8.99 | 9.00 | 8.94 | 8.98 | 8.98 | 1.93% | 105,036 |
| Jul 21, 2026 | 8.74 | 8.81 | 8.71 | 8.81 | 8.81 | 2.32% | 1,149,748 |
| Jul 20, 2026 | 8.76 | 8.76 | 8.60 | 8.61 | 8.61 | -3.91% | 629,584 |
| Jul 17, 2026 | 8.73 | 9.20 | 8.71 | 8.96 | 8.96 | 1.93% | 1,925,562 |
| Jul 16, 2026 | 9.22 | 9.22 | 8.76 | 8.79 | 8.79 | -4.56% | 664,422 |
| Jul 15, 2026 | 9.16 | 9.33 | 9.05 | 9.21 | 9.21 | -0.54% | 2,104,728 |
| Jul 14, 2026 | 9.23 | 9.37 | 9.21 | 9.26 | 9.26 | 4.40% | 1,626,379 |
| Jul 13, 2026 | 8.94 | 8.94 | 8.81 | 8.87 | 8.87 | 1.03% | 765,389 |
| Jul 10, 2026 | 8.67 | 8.84 | 8.67 | 8.78 | 8.78 | -0.68% | 1,865,448 |
| Jul 9, 2026 | 8.79 | 8.84 | 8.71 | 8.84 | 8.84 | 2.31% | 342,346 |
| Jul 8, 2026 | 8.66 | 8.71 | 8.56 | 8.64 | 8.64 | -1.82% | 1,085,861 |
| Jul 7, 2026 | 8.82 | 8.84 | 8.76 | 8.80 | 8.80 | -1.46% | 538,318 |
| Jul 6, 2026 | 8.79 | 8.94 | 8.79 | 8.93 | 8.93 | 2.88% | 397,301 |
| Jul 2, 2026 | 8.61 | 8.82 | 8.60 | 8.68 | 8.68 | -0.91% | 195,647 |
| Jul 1, 2026 | 8.74 | 8.87 | 8.71 | 8.76 | 8.76 | -3.10% | 426,192 |
| Jun 30, 2026 | 9.08 | 9.10 | 9.01 | 9.04 | 9.04 | -0.11% | 200,466 |
| Jun 29, 2026 | 9.09 | 9.11 | 8.96 | 9.05 | 9.05 | 1.34% | 234,130 |
| Jun 26, 2026 | 9.04 | 9.07 | 8.88 | 8.93 | 8.93 | -1.87% | 240,998 |
| Jun 25, 2026 | 9.16 | 9.29 | 9.09 | 9.10 | 9.10 | -1.09% | 255,299 |
| Jun 24, 2026 | 9.19 | 9.36 | 9.19 | 9.20 | 9.20 | -3.77% | 572,267 |
| Jun 23, 2026 | 9.51 | 9.69 | 9.50 | 9.56 | 9.56 | -5.39% | 296,801 |
| Jun 22, 2026 | 10.19 | 10.30 | 10.08 | 10.11 | 10.11 | -3.21% | 238,329 |
| Jun 18, 2026 | 10.48 | 10.65 | 10.40 | 10.44 | 10.44 | -0.95% | 196,171 |