Norsk Hydro ASA (NHYKF)
OTCMKTS · Delayed Price · Currency is USD
8.66
-0.17 (-1.90%)
Sep 25, 2026, 1:32 PM EST
NHYKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.63 | 8.78 | 8.63 | 8.66 | - | -1.90% | 438 |
| Sep 24, 2026 | 8.76 | 8.83 | 8.70 | 8.83 | 8.83 | -1.45% | 2,542 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.84 | 8.96 | 8.96 | -2.53% | 7,070 |
| Sep 22, 2026 | 9.01 | 9.23 | 9.01 | 9.19 | 9.19 | 1.24% | 4,784 |
| Sep 21, 2026 | 9.01 | 9.08 | 8.94 | 9.08 | 9.08 | -1.65% | 3,806 |
| Sep 18, 2026 | 9.19 | 9.23 | 9.13 | 9.23 | 9.23 | 0.24% | 4,843 |
| Sep 17, 2026 | 9.21 | 9.22 | 9.14 | 9.21 | 9.21 | 2.42% | 3,797 |
| Sep 16, 2026 | 9.03 | 9.17 | 8.99 | 8.99 | 8.99 | -1.51% | 5,928 |
| Sep 15, 2026 | 9.09 | 9.15 | 9.09 | 9.13 | 9.13 | -2.30% | 37,854 |
| Sep 14, 2026 | 9.33 | 9.35 | 9.24 | 9.34 | 9.34 | -0.82% | 6,690 |
| Sep 11, 2026 | 9.41 | 9.50 | 9.41 | 9.42 | 9.42 | -3.48% | 2,194 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.76 | 9.76 | 9.76 | -5.20% | 349,731 |
| Sep 9, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 0.44% | 3,870 |
| Sep 8, 2026 | 10.17 | 10.29 | 10.16 | 10.25 | 10.25 | 0.66% | 9,140 |
| Sep 4, 2026 | 9.96 | 10.18 | 9.96 | 10.18 | 10.18 | -1.81% | 2,764 |
| Sep 3, 2026 | 10.21 | 10.38 | 10.14 | 10.37 | 10.37 | 3.99% | 48,504 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.90 | 9.97 | 9.97 | 0.23% | 8,050 |
| Sep 1, 2026 | 9.90 | 9.97 | 9.87 | 9.95 | 9.95 | -0.18% | 8,886 |
| Aug 31, 2026 | 9.99 | 10.13 | 9.97 | 9.97 | 9.97 | 1.01% | 8,221 |
| Aug 28, 2026 | 10.13 | 10.13 | 9.87 | 9.87 | 9.87 | -0.23% | 121,778 |
| Aug 27, 2026 | 9.81 | 9.93 | 9.81 | 9.89 | 9.89 | -1.25% | 9,252 |
| Aug 26, 2026 | 10.09 | 10.09 | 9.91 | 10.02 | 10.02 | -1.79% | 7,268 |
| Aug 25, 2026 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 1.54% | 1,434 |
| Aug 24, 2026 | 9.97 | 10.15 | 9.97 | 10.04 | 10.04 | 0.50% | 5,385 |
| Aug 21, 2026 | 9.98 | 10.00 | 9.84 | 9.99 | 9.99 | 5.13% | 4,058 |
| Aug 20, 2026 | 9.48 | 9.51 | 9.45 | 9.51 | 9.51 | -3.60% | 2,260 |
| Aug 19, 2026 | 9.68 | 9.86 | 9.68 | 9.86 | 9.86 | 3.71% | 8,328 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.51 | 9.51 | 9.51 | -1.17% | 4,804 |
| Aug 17, 2026 | 9.63 | 9.66 | 9.52 | 9.62 | 9.62 | 0.71% | 8,343 |
| Aug 14, 2026 | 9.48 | 9.60 | 9.48 | 9.55 | 9.55 | - | 4,408 |
| Aug 13, 2026 | 9.35 | 9.66 | 9.35 | 9.55 | 9.55 | -2.45% | 2,003 |
| Aug 12, 2026 | 9.95 | 9.95 | 9.75 | 9.79 | 9.79 | 1.37% | 1,361 |
| Aug 11, 2026 | 9.57 | 9.78 | 9.57 | 9.66 | 9.66 | -2.47% | 38,610 |
| Aug 10, 2026 | 9.77 | 9.91 | 9.77 | 9.91 | 9.91 | 2.48% | 6,565 |
| Aug 7, 2026 | 9.39 | 9.67 | 9.37 | 9.67 | 9.67 | 2.36% | 4,799 |
| Aug 6, 2026 | 9.26 | 9.46 | 9.26 | 9.44 | 9.44 | -0.87% | 64,250 |
| Aug 5, 2026 | 9.49 | 9.64 | 9.47 | 9.53 | 9.53 | 0.08% | 3,987 |
| Aug 4, 2026 | 9.31 | 9.53 | 9.31 | 9.52 | 9.52 | 3.37% | 9,695 |
| Aug 3, 2026 | 9.17 | 9.21 | 8.97 | 9.21 | 9.21 | -0.57% | 9,010 |
| Jul 31, 2026 | 9.16 | 9.26 | 9.13 | 9.26 | 9.26 | 1.98% | 8,378 |
| Jul 30, 2026 | 9.13 | 9.17 | 9.05 | 9.08 | 9.08 | 0.80% | 2,484 |
| Jul 29, 2026 | 8.80 | 9.01 | 8.74 | 9.01 | 9.01 | 2.07% | 8,012 |
| Jul 28, 2026 | 8.75 | 8.89 | 8.62 | 8.83 | 8.83 | -0.93% | 2,308 |
| Jul 27, 2026 | 8.87 | 8.91 | 8.80 | 8.91 | 8.91 | -1.19% | 12,104 |
| Jul 24, 2026 | 9.06 | 9.09 | 8.98 | 9.02 | 9.02 | -0.99% | 4,990 |
| Jul 23, 2026 | 9.14 | 9.28 | 9.11 | 9.11 | 9.11 | 1.28% | 16,002 |
| Jul 22, 2026 | 8.95 | 9.00 | 8.88 | 8.99 | 8.99 | 1.73% | 5,846 |
| Jul 21, 2026 | 8.80 | 8.84 | 8.66 | 8.84 | 8.84 | 2.94% | 47,066 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.50 | 8.59 | 8.59 | -2.36% | 6,257 |
| Jul 17, 2026 | 8.84 | 9.10 | 8.74 | 8.79 | 8.79 | -0.65% | 281,470 |