Norsk Hydro ASA (FRA:NOH1)
Germany
· Delayed Price · Currency is EUR 6.22
-0.03 (-0.42%)
At close: Dec 4, 2025
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.20 | 6.30 | 6.20 | 6.22 | 6.22 | -0.42% | 3,300 |
| Dec 3, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.26% | 20 |
| Dec 2, 2025 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -1.55% | 1,900 |
| Dec 1, 2025 | 6.10 | 6.23 | 6.10 | 6.21 | 6.21 | 1.01% | 4,220 |
| Nov 28, 2025 | 6.10 | 6.17 | 6.10 | 6.14 | 6.14 | 2.37% | 700 |
| Nov 27, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -0.07% | 88 |
| Nov 26, 2025 | 6.10 | 6.10 | 5.95 | 6.01 | 6.01 | -0.83% | 5,824 |
| Nov 25, 2025 | 6.07 | 6.10 | 6.06 | 6.06 | 6.06 | 1.37% | 1,649 |
| Nov 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.05% | - |
| Nov 21, 2025 | 5.92 | 5.93 | 5.91 | 5.91 | 5.91 | -1.92% | 324 |
| Nov 20, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 1.07% | 170 |
| Nov 19, 2025 | 5.93 | 6.02 | 5.93 | 5.96 | 5.96 | -0.60% | 6,049 |
| Nov 18, 2025 | 6.07 | 6.07 | 5.96 | 6.00 | 6.00 | -3.16% | 12,959 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.06% | 12 |
| Nov 14, 2025 | 6.28 | 6.28 | 6.15 | 6.20 | 6.20 | -1.77% | 1,283 |
| Nov 13, 2025 | 6.28 | 6.36 | 6.28 | 6.31 | 6.31 | -0.28% | 12,935 |
| Nov 12, 2025 | 6.15 | 6.33 | 6.15 | 6.33 | 6.33 | 3.67% | 1,525 |
| Nov 11, 2025 | 6.10 | 6.11 | 6.09 | 6.11 | 6.11 | 2.31% | 658 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.97% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.76% | - |
| Nov 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.62% | - |
| Nov 5, 2025 | 5.67 | 5.79 | 5.67 | 5.79 | 5.79 | 0.31% | 500 |
| Nov 4, 2025 | 5.76 | 5.77 | 5.74 | 5.77 | 5.77 | -2.30% | 1,200 |
| Nov 3, 2025 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | 2.82% | 16,308 |
| Oct 31, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.14% | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.72 | 5.74 | 5.74 | -3.89% | 12,900 |
| Oct 29, 2025 | 5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 1.88% | 950 |
| Oct 28, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.45% | 250 |
| Oct 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | - |
| Oct 24, 2025 | 5.69 | 5.90 | 5.69 | 5.90 | 5.90 | -2.19% | 1,310 |
| Oct 23, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | -0.26% | 100 |
| Oct 22, 2025 | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | 1.00% | 2,064 |
| Oct 21, 2025 | 5.99 | 5.99 | 5.97 | 5.99 | 5.99 | -0.60% | 888 |
| Oct 20, 2025 | 5.91 | 6.03 | 5.91 | 6.03 | 6.03 | 3.01% | 100 |
| Oct 17, 2025 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -1.71% | 3,405 |
| Oct 16, 2025 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 0.34% | 515 |
| Oct 15, 2025 | 5.86 | 5.94 | 5.86 | 5.93 | 5.93 | 2.21% | 5,004 |
| Oct 14, 2025 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | -4.16% | 70 |
| Oct 13, 2025 | 5.81 | 6.06 | 5.81 | 6.06 | 6.06 | 6.06% | 3,365 |
| Oct 10, 2025 | 5.91 | 5.91 | 5.71 | 5.71 | 5.71 | -4.87% | 5,015 |
| Oct 9, 2025 | 5.98 | 6.07 | 5.98 | 6.00 | 6.00 | 1.04% | 2,722 |
| Oct 8, 2025 | 5.81 | 5.94 | 5.81 | 5.94 | 5.94 | 0.44% | 4,640 |
| Oct 7, 2025 | 5.94 | 5.94 | 5.88 | 5.91 | 5.91 | -1.17% | 552 |
| Oct 6, 2025 | 5.87 | 6.00 | 5.87 | 5.98 | 5.98 | 1.73% | 5,580 |
| Oct 3, 2025 | 5.80 | 5.93 | 5.80 | 5.88 | 5.88 | 1.07% | 21,500 |
| Oct 2, 2025 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | -2.12% | 1,640 |
| Oct 1, 2025 | 5.73 | 5.95 | 5.73 | 5.95 | 5.95 | 2.13% | 2,000 |
| Sep 30, 2025 | 5.82 | 5.87 | 5.82 | 5.82 | 5.82 | 1.18% | 2,200 |
| Sep 29, 2025 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | 3.27% | 2,178 |
| Sep 26, 2025 | 5.69 | 5.69 | 5.57 | 5.57 | 5.57 | -4.85% | 418 |
| Sep 25, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 1.56% | 1,000 |
| Sep 24, 2025 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 0.35% | 700 |
| Sep 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.70% | 500 |
| Sep 22, 2025 | 5.63 | 5.75 | 5.63 | 5.65 | 5.65 | -0.84% | 355 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.69% | - |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.21% | 20 |
| Sep 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.40% | - |
| Sep 16, 2025 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 1.31% | 1,100 |
| Sep 15, 2025 | 5.76 | 5.80 | 5.76 | 5.79 | 5.79 | 0.56% | 2,120 |
| Sep 12, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1.37% | 4,000 |
| Sep 11, 2025 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | -0.56% | 605 |
| Sep 10, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 1.53% | 4,630 |
| Sep 9, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | -0.14% | 60 |
| Sep 8, 2025 | 5.70 | 5.73 | 5.63 | 5.63 | 5.63 | -0.11% | 1,064 |
| Sep 5, 2025 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 1.08% | 550 |
| Sep 4, 2025 | 5.59 | 5.60 | 5.58 | 5.58 | 5.58 | -1.17% | 950 |
| Sep 3, 2025 | 5.50 | 5.66 | 5.50 | 5.65 | 5.65 | 2.06% | 1,205 |
| Sep 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | 1,150 |
| Sep 1, 2025 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | - | 1,150 |
| Aug 29, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.68% | 1,100 |
| Aug 28, 2025 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 0.65% | 4,420 |
| Aug 27, 2025 | 5.64 | 5.67 | 5.56 | 5.56 | 5.56 | -0.96% | 650 |
| Aug 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.57% | - |
| Aug 25, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 2.06% | 3,645 |
| Aug 22, 2025 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.65% | 500 |
| Aug 21, 2025 | 5.44 | 5.51 | 5.44 | 5.50 | 5.50 | 1.85% | 500 |
| Aug 20, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.18% | 100 |
| Aug 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.88% | 1,700 |
| Aug 18, 2025 | 5.49 | 5.49 | 5.40 | 5.46 | 5.46 | -0.47% | 508 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.04% | - |
| Aug 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.04% | 20 |
| Aug 13, 2025 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | 2.39% | 500 |
| Aug 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Aug 11, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 1.21% | 6,500 |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 250 |
| Aug 7, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.49% | 250 |
| Aug 6, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.99% | 1,000 |
| Aug 5, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 0.77% | 204 |
| Aug 4, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | -0.38% | 500 |
| Aug 1, 2025 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 0.54% | 1,075 |
| Jul 31, 2025 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | -3.31% | 1,550 |
| Jul 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.15% | - |
| Jul 29, 2025 | 5.32 | 5.37 | 5.32 | 5.37 | 5.37 | 0.64% | 200 |
| Jul 28, 2025 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.11% | 45 |
| Jul 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.15% | 1,505 |
| Jul 24, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.15% | 1,000 |
| Jul 23, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Jul 22, 2025 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | 0.30% | 5,888 |
| Jul 21, 2025 | 5.15 | 5.32 | 5.15 | 5.32 | 5.32 | 4.44% | 800 |
| Jul 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.63% | - |