Skip to main content
Nel ASA (FRA:D7G)
Germany flag Germany · Delayed Price · Currency is EUR
0.200
+0.004 (1.78%)
At close: Dec 5, 2025

Nel ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.200.190.200.201.78%109,246
Dec 4, 20250.210.210.190.200.20-3.49%320,345
Dec 3, 20250.200.210.200.200.201.70%299,332
Dec 2, 20250.200.210.200.200.201.26%119,633
Dec 1, 20250.200.210.200.200.20-5.32%211,147
Nov 28, 20250.210.210.200.210.211.46%114,521
Nov 27, 20250.200.210.200.210.210.88%47,280
Nov 26, 20250.200.200.200.200.202.05%145,254
Nov 25, 20250.190.200.190.200.20-2.20%1,233,240
Nov 24, 20250.200.200.190.200.204.29%891,483
Nov 21, 20250.200.200.190.200.20-5.13%341,143
Nov 20, 20250.200.210.200.210.212.79%136,864
Nov 19, 20250.200.210.200.200.20-3.64%291,400
Nov 18, 20250.200.210.200.210.214.09%274,704
Nov 17, 20250.210.210.200.200.20-3.56%94,673
Nov 14, 20250.210.220.200.210.21-3.35%358,271
Nov 13, 20250.220.230.220.220.22-3.59%155,501
Nov 12, 20250.230.230.220.220.22-2.28%367,307
Nov 11, 20250.240.240.230.230.23-4.04%874,487
Nov 10, 20250.210.240.210.240.2415.89%1,029,346
Nov 7, 20250.230.230.210.210.21-4.11%380,044
Nov 6, 20250.200.230.200.210.217.00%3,248,667
Nov 5, 20250.190.200.180.200.209.29%578,658
Nov 4, 20250.190.190.180.180.18-4.69%620,416
Nov 3, 20250.190.190.190.190.19-1.34%825,074
Oct 31, 20250.200.200.190.190.19-2.70%148,365
Oct 30, 20250.200.200.190.200.20-2.44%130,856
Oct 29, 20250.200.210.190.210.214.54%474,019
Oct 28, 20250.200.210.200.200.20-5.08%745,387
Oct 27, 20250.210.210.200.210.213.30%258,515
Oct 24, 20250.200.200.200.200.201.52%333,588
Oct 23, 20250.200.200.200.200.20-1.50%146,079
Oct 22, 20250.200.200.190.200.20-1.28%508,669
Oct 21, 20250.220.220.200.200.20-3.52%86,058
Oct 20, 20250.220.220.210.210.21-3.67%217,416
Oct 17, 20250.230.230.210.220.22-0.91%372,588
Oct 16, 20250.230.240.220.220.22-4.35%498,364
Oct 15, 20250.220.230.220.230.236.98%600,653
Oct 14, 20250.220.220.210.220.22-2.71%502,135
Oct 13, 20250.220.230.210.220.22-1.69%497,068
Oct 10, 20250.240.240.220.220.22-4.34%644,828
Oct 9, 20250.220.240.220.240.248.80%1,876,945
Oct 8, 20250.210.220.210.220.22-0.28%397,966
Oct 7, 20250.210.220.210.220.22-0.09%805,420
Oct 6, 20250.210.220.200.220.228.94%2,245,436
Oct 3, 20250.190.200.180.200.200.10%366,002
Oct 2, 20250.190.200.190.200.202.47%428,560
Oct 1, 20250.180.190.180.190.196.36%388,871
Sep 30, 20250.180.190.180.180.18-3.95%258,900
Sep 29, 20250.190.200.180.190.19-2.57%117,677
Sep 26, 20250.190.200.180.190.190.57%172,470
Sep 25, 20250.190.190.180.190.194.47%280,924
Sep 24, 20250.200.200.180.190.19-6.55%345,515
Sep 23, 20250.180.200.180.200.208.23%1,069,578
Sep 22, 20250.180.190.180.180.18-3.42%357,216
Sep 19, 20250.190.190.180.190.19-441,669
Sep 18, 20250.180.190.180.190.193.32%480,797
Sep 17, 20250.180.190.180.180.180.93%433,147
Sep 16, 20250.180.190.180.180.18-0.92%158,851
Sep 15, 20250.190.190.180.180.180.38%735,769
Sep 12, 20250.180.190.180.180.181.50%146,469
Sep 11, 20250.190.190.180.180.18-7.87%339,315
Sep 10, 20250.190.200.190.200.20-1.56%134,026
Sep 9, 20250.190.200.190.200.202.00%184,090
Sep 8, 20250.190.200.190.200.20-0.51%137,745
Sep 5, 20250.190.200.190.200.20-0.36%64,339
Sep 4, 20250.190.200.190.200.203.47%202,756
Sep 3, 20250.190.200.190.190.19-0.68%456,975
Sep 2, 20250.200.200.190.190.19-2.84%281,358
Sep 1, 20250.200.200.200.200.20-0.71%237,888
Aug 29, 20250.200.200.190.200.201.74%156,204
Aug 28, 20250.200.210.200.200.20-4.04%169,854
Aug 27, 20250.200.210.200.200.20-4.15%93,302
Aug 26, 20250.200.210.200.210.211.05%221,322
Aug 25, 20250.210.210.200.210.210.38%166,235
Aug 22, 20250.200.210.200.210.213.47%101,981
Aug 21, 20250.200.210.200.200.20-0.49%233,991
Aug 20, 20250.210.210.200.200.20-1.84%246,044
Aug 19, 20250.210.210.200.210.211.67%113,261
Aug 18, 20250.200.210.200.200.200.89%80,811
Aug 15, 20250.200.210.200.200.20-0.20%164,726
Aug 14, 20250.200.210.200.200.20-0.88%158,491
Aug 13, 20250.200.200.200.200.201.80%272,638
Aug 12, 20250.200.200.200.200.20-1.77%157,976
Aug 11, 20250.200.200.200.200.20-2.86%181,001
Aug 8, 20250.210.210.200.210.210.87%271,295
Aug 7, 20250.210.210.200.210.212.36%906,025
Aug 6, 20250.210.210.200.200.20-1.65%54,124
Aug 5, 20250.210.220.200.210.210.19%426,854
Aug 4, 20250.210.220.210.210.21-2.00%529,300
Aug 1, 20250.220.220.210.210.21-4.45%347,127
Jul 31, 20250.230.230.220.220.22-0.81%104,271
Jul 30, 20250.220.230.220.220.22-1.07%249,802
Jul 29, 20250.230.240.220.220.22-5.95%412,522
Jul 28, 20250.220.240.220.240.243.74%229,927
Jul 25, 20250.230.230.220.230.230.79%200,020
Jul 24, 20250.240.240.220.230.23-1.21%540,671
Jul 23, 20250.230.240.230.230.231.40%62,514
Jul 22, 20250.220.230.220.230.231.52%188,804
Jul 21, 20250.230.240.220.220.22-0.36%166,993