Nordic Semiconductor ASA (FRA:N0S)
Germany
· Delayed Price · Currency is EUR 11.44
+0.34 (3.06%)
At close: Dec 4, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.59 | 11.65 | 11.59 | 11.65 | 11.65 | 1.84% | 250 |
| Dec 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.06% | - |
| Dec 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | - |
| Dec 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | - |
| Dec 1, 2025 | 11.18 | 11.18 | 11.00 | 11.00 | 11.00 | -3.51% | 2,635 |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.73% | - |
| Nov 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.46% | - |
| Nov 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | - |
| Nov 25, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | -0.72% | 50 |
| Nov 24, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.37% | - |
| Nov 21, 2025 | 11.15 | 11.15 | 10.93 | 10.93 | 10.93 | -4.96% | 300 |
| Nov 20, 2025 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 4.93% | 900 |
| Nov 19, 2025 | 10.85 | 10.96 | 10.85 | 10.96 | 10.96 | -0.36% | 200 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -4.10% | 195 |
| Nov 17, 2025 | 11.65 | 11.65 | 11.44 | 11.47 | 11.47 | -1.80% | 500 |
| Nov 14, 2025 | 11.73 | 11.73 | 11.40 | 11.68 | 11.68 | -1.10% | 560 |
| Nov 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.07% | - |
| Nov 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.52% | - |
| Nov 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% | - |
| Nov 10, 2025 | 11.37 | 11.70 | 11.37 | 11.70 | 11.70 | 2.72% | 8 |
| Nov 7, 2025 | 11.55 | 11.55 | 11.39 | 11.39 | 11.39 | -3.47% | 250 |
| Nov 6, 2025 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | -1.67% | 85 |
| Nov 5, 2025 | 11.98 | 12.04 | 11.98 | 12.00 | 12.00 | -0.83% | 580 |
| Nov 4, 2025 | 12.42 | 12.42 | 12.10 | 12.10 | 12.10 | -3.82% | 388 |
| Nov 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.96% | - |
| Oct 31, 2025 | 12.74 | 12.74 | 12.46 | 12.46 | 12.46 | -4.08% | 410 |
| Oct 30, 2025 | 13.43 | 13.43 | 12.99 | 12.99 | 12.99 | -3.20% | 1,000 |
| Oct 29, 2025 | 13.96 | 13.96 | 13.42 | 13.42 | 13.42 | -6.81% | 710 |
| Oct 28, 2025 | 14.33 | 14.40 | 14.33 | 14.40 | 14.40 | 0.77% | 8,000 |
| Oct 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% | - |
| Oct 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.43% | - |
| Oct 23, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.47% | - |
| Oct 22, 2025 | 14.26 | 14.27 | 14.24 | 14.24 | 14.24 | 0.78% | 500 |
| Oct 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.51% | - |
| Oct 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.80% | 78 |
| Oct 17, 2025 | 14.21 | 14.21 | 13.72 | 13.81 | 13.81 | -2.68% | 3,170 |
| Oct 16, 2025 | 13.95 | 14.19 | 13.95 | 14.19 | 14.19 | 4.80% | 1,750 |
| Oct 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.81% | - |
| Oct 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.71% | - |
| Oct 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.43% | - |
| Oct 10, 2025 | 13.77 | 14.14 | 13.77 | 14.09 | 14.09 | 3.15% | 1,575 |
| Oct 9, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.80% | 78 |
| Oct 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.48% | - |
| Oct 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% | - |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Oct 3, 2025 | 13.48 | 13.80 | 13.48 | 13.80 | 13.80 | 1.92% | 2,200 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.51 | 13.54 | 13.54 | -0.51% | 700 |
| Oct 1, 2025 | 13.03 | 13.61 | 13.03 | 13.61 | 13.61 | 3.73% | 76 |
| Sep 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% | - |
| Sep 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.38% | - |
| Sep 26, 2025 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | -1.88% | 500 |
| Sep 25, 2025 | 13.47 | 13.57 | 13.33 | 13.33 | 13.33 | -1.84% | 1,900 |
| Sep 24, 2025 | 13.70 | 13.70 | 13.54 | 13.58 | 13.58 | -0.73% | 1,950 |
| Sep 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.73% | - |
| Sep 22, 2025 | 13.88 | 13.88 | 13.78 | 13.78 | 13.78 | -0.22% | 110 |
| Sep 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.36% | - |
| Sep 18, 2025 | 13.29 | 13.86 | 13.29 | 13.86 | 13.86 | 6.13% | 670 |
| Sep 17, 2025 | 13.38 | 13.39 | 13.06 | 13.06 | 13.06 | -2.97% | 324 |
| Sep 16, 2025 | 13.11 | 13.47 | 13.11 | 13.46 | 13.46 | 2.75% | 65 |
| Sep 15, 2025 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | 0.46% | 500 |
| Sep 12, 2025 | 13.12 | 13.12 | 13.04 | 13.04 | 13.04 | -1.14% | 54 |
| Sep 11, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% | - |
| Sep 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% | 350 |
| Sep 9, 2025 | 13.17 | 13.21 | 13.17 | 13.21 | 13.21 | - | 150 |
| Sep 8, 2025 | 13.26 | 13.26 | 13.16 | 13.21 | 13.21 | -0.08% | 1,070 |
| Sep 5, 2025 | 12.85 | 13.57 | 12.85 | 13.22 | 13.22 | 2.64% | 5,702 |
| Sep 4, 2025 | 13.37 | 13.54 | 12.87 | 12.88 | 12.88 | -4.66% | 3,580 |
| Sep 3, 2025 | 13.23 | 13.51 | 13.23 | 13.51 | 13.51 | 1.43% | 2,065 |
| Sep 2, 2025 | 13.60 | 13.74 | 13.00 | 13.32 | 13.32 | -5.87% | 6,500 |
| Sep 1, 2025 | 14.24 | 14.31 | 13.78 | 14.15 | 14.15 | - | 2,431 |
| Aug 29, 2025 | 14.32 | 14.35 | 14.15 | 14.15 | 14.15 | -2.28% | 1,670 |
| Aug 28, 2025 | 14.35 | 14.48 | 14.19 | 14.48 | 14.48 | -2.16% | 7,155 |
| Aug 27, 2025 | 14.03 | 15.41 | 14.01 | 14.80 | 14.80 | 6.40% | 5,486 |
| Aug 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.71% | - |
| Aug 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% | - |
| Aug 22, 2025 | 13.65 | 14.09 | 13.65 | 14.09 | 14.09 | 3.00% | 375 |
| Aug 21, 2025 | 13.47 | 13.76 | 13.47 | 13.68 | 13.68 | 1.48% | 130 |
| Aug 20, 2025 | 13.92 | 13.92 | 13.48 | 13.48 | 13.48 | -5.00% | 50 |
| Aug 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.00% | - |
| Aug 18, 2025 | 14.12 | 14.12 | 14.05 | 14.05 | 14.05 | -0.78% | 60 |
| Aug 15, 2025 | 13.68 | 14.16 | 13.68 | 14.16 | 14.16 | 4.97% | 1,160 |
| Aug 14, 2025 | 13.41 | 13.49 | 13.41 | 13.49 | 13.49 | 5.97% | 355 |
| Aug 13, 2025 | 12.50 | 12.73 | 12.50 | 12.73 | 12.73 | 11.18% | 29,750 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Aug 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.14% | - |
| Aug 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 4.31% | - |
| Aug 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.09% | - |
| Aug 6, 2025 | 11.60 | 11.60 | 11.02 | 11.02 | 11.02 | -4.67% | 1,250 |
| Aug 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% | - |
| Aug 4, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.59% | - |
| Aug 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.77% | - |
| Jul 31, 2025 | 11.88 | 12.29 | 11.88 | 12.29 | 12.29 | 3.89% | 201 |
| Jul 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | - |
| Jul 29, 2025 | 11.72 | 11.83 | 11.72 | 11.83 | 11.83 | 1.55% | 70 |
| Jul 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.78% | - |
| Jul 25, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.62% | - |
| Jul 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Jul 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% | - |
| Jul 22, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.89% | - |
| Jul 21, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.14% | - |