Yara International ASA (FRA:IU2)
Germany
· Delayed Price · Currency is EUR 33.08
+0.26 (0.79%)
At close: Dec 5, 2025
Yara International ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.44 | 33.19 | 32.44 | 33.08 | 33.08 | 0.79% | 3,080 |
| Dec 4, 2025 | 32.43 | 32.82 | 32.42 | 32.82 | 32.82 | 0.98% | 262 |
| Dec 3, 2025 | 32.02 | 32.57 | 32.02 | 32.50 | 32.50 | 1.40% | 151 |
| Dec 2, 2025 | 31.68 | 32.05 | 31.68 | 32.05 | 32.05 | 2.66% | 199 |
| Dec 1, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.26% | 6 |
| Nov 28, 2025 | 31.08 | 31.30 | 31.08 | 31.30 | 31.30 | 0.55% | 1 |
| Nov 27, 2025 | 31.00 | 31.13 | 31.00 | 31.13 | 31.13 | 0.84% | 75 |
| Nov 26, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.32% | - |
| Nov 25, 2025 | 30.41 | 30.77 | 30.41 | 30.77 | 30.77 | 0.75% | 429 |
| Nov 24, 2025 | 30.93 | 30.93 | 30.45 | 30.54 | 30.54 | 0.46% | 8,101 |
| Nov 21, 2025 | 30.03 | 30.40 | 30.03 | 30.40 | 30.40 | -2.19% | 1 |
| Nov 20, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.45% | - |
| Nov 19, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.45% | - |
| Nov 18, 2025 | 31.09 | 31.09 | 30.99 | 31.08 | 31.08 | -2.05% | 410 |
| Nov 17, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -1.64% | - |
| Nov 14, 2025 | 32.11 | 32.26 | 32.11 | 32.26 | 32.26 | 0.34% | 500 |
| Nov 13, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 1.10% | - |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.08% | - |
| Nov 11, 2025 | 30.96 | 31.46 | 30.96 | 31.46 | 31.46 | 2.74% | 60 |
| Nov 10, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.56% | - |
| Nov 7, 2025 | 30.13 | 30.15 | 30.13 | 30.15 | 30.15 | -1.70% | 20 |
| Nov 6, 2025 | 31.50 | 31.50 | 30.67 | 30.67 | 30.67 | -1.76% | 159 |
| Nov 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.64% | - |
| Nov 4, 2025 | 31.57 | 31.57 | 31.30 | 31.42 | 31.42 | -1.63% | 650 |
| Nov 3, 2025 | 31.47 | 31.94 | 31.47 | 31.94 | 31.94 | 1.85% | 1 |
| Oct 31, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.98% | - |
| Oct 30, 2025 | 31.77 | 31.77 | 31.67 | 31.67 | 31.67 | -0.60% | 120 |
| Oct 29, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.06% | - |
| Oct 28, 2025 | 32.00 | 32.00 | 31.88 | 31.88 | 31.88 | -2.39% | 261 |
| Oct 27, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.80% | 312 |
| Oct 24, 2025 | 32.29 | 32.40 | 32.29 | 32.40 | 32.40 | 0.25% | 552 |
| Oct 23, 2025 | 32.09 | 32.32 | 32.09 | 32.32 | 32.32 | 1.96% | 789 |
| Oct 22, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.69% | - |
| Oct 21, 2025 | 31.89 | 31.92 | 31.89 | 31.92 | 31.92 | -0.16% | 2,820 |
| Oct 20, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.71% | 120 |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.25% | - |
| Oct 16, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.06% | - |
| Oct 15, 2025 | 31.76 | 32.66 | 31.76 | 32.30 | 32.30 | 1.70% | 537 |
| Oct 14, 2025 | 31.86 | 31.86 | 31.76 | 31.76 | 31.76 | -0.28% | 2 |
| Oct 13, 2025 | 31.68 | 31.88 | 31.68 | 31.85 | 31.85 | -2.15% | 20 |
| Oct 10, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.62% | - |
| Oct 9, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.45% | - |
| Oct 8, 2025 | 31.32 | 32.50 | 31.32 | 32.50 | 32.50 | 3.77% | 70 |
| Oct 7, 2025 | 31.52 | 31.74 | 31.32 | 31.32 | 31.32 | 0.13% | 2,720 |
| Oct 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.48% | - |
| Oct 3, 2025 | 31.52 | 31.53 | 31.43 | 31.43 | 31.43 | -0.63% | 416 |
| Oct 2, 2025 | 31.77 | 31.77 | 31.63 | 31.63 | 31.63 | -0.19% | 1 |
| Oct 1, 2025 | 30.98 | 31.69 | 30.98 | 31.69 | 31.69 | 1.25% | 50 |
| Sep 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.42% | - |
| Sep 29, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.25% | 100 |
| Sep 26, 2025 | 32.07 | 32.07 | 31.83 | 31.83 | 31.83 | 0.03% | 100 |
| Sep 25, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.56% | - |
| Sep 24, 2025 | 31.64 | 32.00 | 31.64 | 32.00 | 32.00 | 3.93% | 876 |
| Sep 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.61% | - |
| Sep 22, 2025 | 30.90 | 30.98 | 30.90 | 30.98 | 30.98 | 0.19% | 1,160 |
| Sep 19, 2025 | 30.77 | 30.92 | 30.77 | 30.92 | 30.92 | 0.42% | 120 |
| Sep 18, 2025 | 31.14 | 31.14 | 30.79 | 30.79 | 30.79 | -2.01% | 102 |
| Sep 17, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -2.03% | - |
| Sep 16, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.69% | - |
| Sep 15, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.13% | 10 |
| Sep 12, 2025 | 31.64 | 31.88 | 31.64 | 31.81 | 31.81 | -0.22% | 2,167 |
| Sep 11, 2025 | 31.11 | 31.88 | 31.11 | 31.88 | 31.88 | 2.44% | 50 |
| Sep 10, 2025 | 31.64 | 31.64 | 31.12 | 31.12 | 31.12 | 1.87% | 160 |
| Sep 9, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.07% | - |
| Sep 8, 2025 | 31.04 | 31.04 | 30.88 | 30.88 | 30.88 | 1.68% | 100 |
| Sep 5, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.69% | - |
| Sep 4, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.08% | - |
| Sep 3, 2025 | 30.91 | 31.23 | 30.91 | 31.23 | 31.23 | - | 150 |
| Sep 2, 2025 | 30.74 | 31.23 | 30.74 | 31.23 | 31.23 | 1.79% | 30 |
| Sep 1, 2025 | 30.98 | 30.98 | 30.68 | 30.68 | 30.68 | -1.79% | 400 |
| Aug 29, 2025 | 30.70 | 31.24 | 30.70 | 31.24 | 31.24 | 0.94% | 39 |
| Aug 28, 2025 | 31.25 | 31.25 | 30.95 | 30.95 | 30.95 | -2.67% | 785 |
| Aug 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.93% | - |
| Aug 26, 2025 | 31.22 | 32.10 | 31.22 | 32.10 | 32.10 | 2.59% | 405 |
| Aug 25, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.70% | - |
| Aug 22, 2025 | 31.20 | 31.51 | 31.20 | 31.51 | 31.51 | 1.19% | 160 |
| Aug 21, 2025 | 31.54 | 31.65 | 31.14 | 31.14 | 31.14 | 0.23% | 250 |
| Aug 20, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.11% | - |
| Aug 19, 2025 | 31.51 | 31.51 | 31.42 | 31.42 | 31.42 | -1.41% | 54 |
| Aug 18, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 0.19% | 33 |
| Aug 15, 2025 | 31.50 | 31.81 | 31.50 | 31.81 | 31.81 | 2.32% | 50 |
| Aug 14, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.70% | - |
| Aug 13, 2025 | 31.35 | 31.35 | 31.31 | 31.31 | 31.31 | 0.55% | 110 |
| Aug 12, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.03% | - |
| Aug 11, 2025 | 30.68 | 31.15 | 30.68 | 31.15 | 31.15 | 1.17% | 585 |
| Aug 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.75% | 225 |
| Aug 7, 2025 | 31.52 | 31.52 | 31.00 | 31.34 | 31.34 | -3.57% | 225 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.18% | - |
| Aug 5, 2025 | 32.32 | 32.56 | 32.32 | 32.56 | 32.56 | 0.96% | 10 |
| Aug 4, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.19% | - |
| Aug 1, 2025 | 32.25 | 32.25 | 31.87 | 31.87 | 31.87 | -1.79% | 1,543 |
| Jul 31, 2025 | 32.60 | 32.60 | 32.45 | 32.45 | 32.45 | -1.43% | 40 |
| Jul 30, 2025 | 32.81 | 32.92 | 32.81 | 32.92 | 32.92 | 1.45% | 200 |
| Jul 29, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.76% | - |
| Jul 28, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.12% | - |
| Jul 25, 2025 | 32.73 | 32.74 | 32.73 | 32.74 | 32.74 | -0.55% | 300 |
| Jul 24, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.12% | - |
| Jul 23, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.58% | - |
| Jul 22, 2025 | 31.66 | 32.37 | 31.66 | 32.37 | 32.37 | 1.25% | 381 |
| Jul 21, 2025 | 31.93 | 31.97 | 31.93 | 31.97 | 31.97 | 0.60% | 600 |