Nel ASA (FRA:D7GA)
Germany
· Delayed Price · Currency is EUR 5.55
-0.15 (-2.63%)
At close: Dec 4, 2025
Nel ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.25 | 6.50 | 5.90 | 5.90 | 5.90 | 6.31% | 5,000 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Dec 3, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 2, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | - |
| Dec 1, 2025 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | -2.61% | - |
| Nov 28, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 10 |
| Nov 27, 2025 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | - |
| Nov 26, 2025 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | 3.60% | - |
| Nov 25, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 0.91% | 200 |
| Nov 24, 2025 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | - | - |
| Nov 21, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 20, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | - |
| Nov 19, 2025 | 5.35 | 5.75 | 5.35 | 5.60 | 5.60 | 0.90% | - |
| Nov 18, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Nov 17, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -10.77% | - |
| Nov 14, 2025 | 5.95 | 6.50 | 5.95 | 6.50 | 6.50 | 1.56% | 200 |
| Nov 13, 2025 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | -9.22% | - |
| Nov 12, 2025 | 6.35 | 7.05 | 6.25 | 7.05 | 7.05 | 6.82% | 50 |
| Nov 11, 2025 | 6.70 | 7.40 | 6.60 | 6.60 | 6.60 | 1.54% | 317 |
| Nov 10, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 10.17% | - |
| Nov 7, 2025 | 6.30 | 6.40 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Nov 6, 2025 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | 3.45% | - |
| Nov 5, 2025 | 5.25 | 5.80 | 5.15 | 5.80 | 5.80 | 11.54% | 1,000 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -14.05% | - |
| Nov 3, 2025 | 5.50 | 6.05 | 5.40 | 6.05 | 6.05 | 11.01% | 1,701 |
| Oct 31, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 28, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 27, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 23, 2025 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 22, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Oct 21, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 20, 2025 | 6.35 | 6.70 | 5.95 | 5.95 | 5.95 | -1.65% | 2,000 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.00 | 6.05 | 6.05 | -17.12% | - |
| Oct 16, 2025 | 7.20 | 7.30 | 6.55 | 7.30 | 7.30 | 9.77% | 211 |
| Oct 15, 2025 | 6.10 | 7.20 | 6.10 | 6.65 | 6.65 | 9.02% | 220 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Oct 13, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 10, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Oct 9, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 4.88% | - |
| Oct 8, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 7, 2025 | 6.65 | 6.65 | 6.20 | 6.25 | 6.25 | -6.02% | 105 |
| Oct 6, 2025 | 5.80 | 6.65 | 5.80 | 6.65 | 6.65 | 22.02% | 500 |
| Oct 3, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 2, 2025 | 5.45 | 5.75 | 5.45 | 5.55 | 5.55 | 3.74% | - |
| Oct 1, 2025 | 5.25 | 5.80 | 5.25 | 5.35 | 5.35 | -2.73% | 2,000 |
| Sep 30, 2025 | 5.45 | 6.00 | 5.25 | 5.50 | 5.50 | 2.80% | 4,000 |
| Sep 29, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Sep 26, 2025 | 5.40 | 5.55 | 5.35 | 5.55 | 5.55 | 4.72% | - |
| Sep 25, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -10.92% | - |
| Sep 24, 2025 | 5.60 | 5.95 | 5.30 | 5.95 | 5.95 | -0.83% | 50 |
| Sep 23, 2025 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 16.50% | - |
| Sep 22, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 799 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 18, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 17, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 16, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 15, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 80 |
| Sep 12, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -11.76% | - |
| Sep 11, 2025 | 5.45 | 5.95 | 5.25 | 5.95 | 5.95 | 8.18% | 50 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Sep 9, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Sep 8, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Sep 5, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | -7.50% | - |
| Sep 4, 2025 | 6.05 | 6.05 | 5.45 | 6.00 | 6.00 | 9.09% | 105 |
| Sep 3, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 2, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Sep 1, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Aug 29, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 28, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 27, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Aug 26, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| Aug 25, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2.59% | - |
| Aug 22, 2025 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Aug 21, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 20, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Aug 19, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Aug 18, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 3.48% | - |
| Aug 15, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 14, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Aug 13, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Aug 12, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | - |
| Aug 11, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Aug 8, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 1,000 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 6, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 5, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Aug 4, 2025 | 6.05 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Aug 1, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Jul 31, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Jul 30, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jul 29, 2025 | 6.95 | 6.95 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Jul 28, 2025 | 6.70 | 7.00 | 6.70 | 6.75 | 6.75 | 3.05% | - |
| Jul 25, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -8.39% | - |
| Jul 24, 2025 | 6.70 | 7.15 | 6.60 | 7.15 | 7.15 | 5.15% | 300 |
| Jul 23, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | -4.90% | - |
| Jul 22, 2025 | 6.45 | 7.15 | 6.45 | 7.15 | 7.15 | 10.00% | 140 |
| Jul 21, 2025 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | - | 145 |