HydrogenPro ASA (OSL:HYPRO)
Norway
· Delayed Price · Currency is NOK 1.510
+0.030 (2.03%)
Mar 9, 2026, 4:25 PM CET
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.47 | 1.60 | 1.47 | 1.51 | 1.51 | 2.03% | 338,205 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 150,153 |
| Mar 5, 2026 | 1.51 | 1.59 | 1.51 | 1.53 | 1.53 | -4.38% | 61,199 |
| Mar 4, 2026 | 1.51 | 1.66 | 1.51 | 1.60 | 1.60 | -0.62% | 159,667 |
| Mar 3, 2026 | 1.51 | 1.70 | 1.51 | 1.61 | 1.61 | -1.83% | 172,010 |
| Mar 2, 2026 | 1.43 | 1.75 | 1.43 | 1.64 | 1.64 | 12.18% | 105,037 |
| Feb 27, 2026 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.24% | 141,825 |
| Feb 26, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 191,221 |
| Feb 25, 2026 | 1.34 | 1.52 | 1.34 | 1.47 | 1.47 | 3.52% | 143,580 |
| Feb 24, 2026 | 1.41 | 1.49 | 1.40 | 1.42 | 1.42 | -2.20% | 66,405 |
| Feb 23, 2026 | 1.50 | 1.64 | 1.45 | 1.45 | 1.45 | -3.07% | 85,980 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.41 | 1.50 | 1.50 | -2.09% | 281,290 |
| Feb 19, 2026 | 1.60 | 1.68 | 1.50 | 1.53 | 1.53 | -6.13% | 144,565 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | - | 37,325 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.59 | 1.63 | 1.63 | -5.23% | 201,011 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.59 | 1.72 | 1.72 | -9.09% | 262,276 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.70 | 1.89 | 1.89 | 8.11% | 115,393 |
| Feb 12, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 2.82% | 45,124 |
| Feb 11, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | 0.35% | 109,152 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.60 | 1.70 | 1.70 | -5.78% | 326,994 |
| Feb 9, 2026 | 1.84 | 1.87 | 1.75 | 1.80 | 1.80 | -5.86% | 153,736 |
| Feb 6, 2026 | 1.89 | 1.91 | 1.82 | 1.91 | 1.91 | 1.27% | 76,748 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.75 | 1.89 | 1.89 | -2.48% | 40,892 |
| Feb 4, 2026 | 1.86 | 1.94 | 1.80 | 1.94 | 1.94 | 4.09% | 146,969 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | -7.00% | 143,240 |
| Feb 2, 2026 | 1.96 | 2.00 | 1.90 | 2.00 | 2.00 | 2.04% | 68,292 |
| Jan 30, 2026 | 1.92 | 1.98 | 1.86 | 1.96 | 1.96 | 0.41% | 130,980 |
| Jan 29, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -4.78% | 76,845 |
| Jan 28, 2026 | 2.08 | 2.12 | 1.99 | 2.05 | 2.05 | -2.38% | 80,554 |
| Jan 27, 2026 | 1.92 | 2.18 | 1.92 | 2.10 | 2.10 | 10.53% | 167,762 |
| Jan 26, 2026 | 1.88 | 1.97 | 1.88 | 1.90 | 1.90 | 2.15% | 32,488 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -4.71% | 11,962 |
| Jan 22, 2026 | 2.16 | 2.16 | 1.85 | 1.95 | 1.95 | -2.64% | 133,709 |
| Jan 21, 2026 | 2.10 | 2.20 | 1.85 | 2.01 | 2.01 | 0.25% | 256,726 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.42% | 10,064 |
| Jan 19, 2026 | 2.10 | 2.10 | 1.89 | 1.97 | 1.97 | -3.80% | 141,678 |
| Jan 16, 2026 | 1.98 | 2.05 | 1.90 | 2.05 | 2.05 | 3.64% | 81,136 |
| Jan 15, 2026 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 19,613 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.90 | 1.95 | 1.95 | -0.92% | 121,426 |
| Jan 13, 2026 | 2.00 | 2.09 | 1.97 | 1.97 | 1.97 | -4.79% | 100,996 |
| Jan 12, 2026 | 2.04 | 2.17 | 2.00 | 2.07 | 2.07 | -4.62% | 97,451 |
| Jan 9, 2026 | 2.29 | 2.29 | 2.10 | 2.17 | 2.17 | -5.25% | 50,160 |
| Jan 8, 2026 | 2.20 | 2.29 | 2.12 | 2.29 | 2.29 | 3.86% | 52,636 |
| Jan 7, 2026 | 2.40 | 2.40 | 2.14 | 2.20 | 2.20 | -4.35% | 44,040 |
| Jan 6, 2026 | 2.40 | 2.40 | 2.18 | 2.30 | 2.30 | 6.98% | 67,955 |
| Jan 5, 2026 | 2.40 | 2.40 | 2.15 | 2.15 | 2.15 | -6.93% | 151,600 |
| Jan 2, 2026 | 1.94 | 2.31 | 1.94 | 2.31 | 2.31 | 17.86% | 36,258 |
| Dec 30, 2025 | 1.99 | 2.10 | 1.92 | 1.96 | 1.96 | -5.08% | 276,123 |
| Dec 29, 2025 | 2.00 | 2.07 | 1.88 | 2.07 | 2.07 | -1.43% | 170,369 |
| Dec 23, 2025 | 2.06 | 2.10 | 1.98 | 2.10 | 2.10 | -0.24% | 192,568 |
| Dec 22, 2025 | 2.12 | 2.18 | 2.06 | 2.10 | 2.10 | -4.33% | 170,603 |
| Dec 19, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | -0.23% | 95,133 |
| Dec 18, 2025 | 2.12 | 2.29 | 2.12 | 2.20 | 2.20 | - | 50,804 |
| Dec 17, 2025 | 2.15 | 2.24 | 2.15 | 2.20 | 2.20 | 2.33% | 52,097 |
| Dec 16, 2025 | 2.20 | 2.25 | 2.14 | 2.15 | 2.15 | -1.38% | 63,569 |
| Dec 15, 2025 | 2.17 | 2.31 | 2.17 | 2.18 | 2.18 | -5.63% | 107,675 |
| Dec 12, 2025 | 2.36 | 2.51 | 2.31 | 2.31 | 2.31 | -0.43% | 26,882 |
| Dec 11, 2025 | 2.11 | 2.45 | 2.11 | 2.32 | 2.32 | 0.43% | 165,114 |
| Dec 10, 2025 | 2.34 | 2.49 | 2.30 | 2.31 | 2.31 | -3.95% | 81,202 |
| Dec 9, 2025 | 2.32 | 2.41 | 2.32 | 2.41 | 2.41 | -1.23% | 32,285 |
| Dec 8, 2025 | 2.49 | 2.49 | 2.33 | 2.44 | 2.44 | 5.41% | 21,532 |
| Dec 5, 2025 | 2.06 | 2.40 | 2.06 | 2.31 | 2.31 | 13.79% | 97,233 |
| Dec 4, 2025 | 2.26 | 2.39 | 2.03 | 2.03 | 2.03 | -10.18% | 81,906 |
| Dec 3, 2025 | 2.30 | 2.40 | 2.26 | 2.26 | 2.26 | -4.03% | 80,211 |
| Dec 2, 2025 | 2.34 | 2.50 | 2.34 | 2.36 | 2.36 | -6.55% | 37,816 |
| Dec 1, 2025 | 2.55 | 2.79 | 2.41 | 2.52 | 2.52 | -0.98% | 139,867 |
| Nov 28, 2025 | 2.40 | 2.59 | 2.36 | 2.55 | 2.55 | 6.04% | 36,566 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.31 | 2.40 | 2.40 | - | 26,624 |
| Nov 26, 2025 | 2.48 | 2.52 | 2.40 | 2.40 | 2.40 | -9.77% | 43,804 |
| Nov 25, 2025 | 2.49 | 2.66 | 2.41 | 2.66 | 2.66 | 7.04% | 10,281 |
| Nov 24, 2025 | 2.71 | 2.71 | 2.41 | 2.49 | 2.49 | -8.47% | 75,169 |
| Nov 21, 2025 | 2.64 | 2.83 | 2.60 | 2.72 | 2.72 | 2.07% | 20,166 |
| Nov 20, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -1.85% | 24,793 |
| Nov 19, 2025 | 3.10 | 3.10 | 2.71 | 2.71 | 2.71 | 2.26% | 27,970 |
| Nov 18, 2025 | 2.95 | 2.95 | 2.65 | 2.65 | 2.65 | -10.32% | 50,676 |
| Nov 17, 2025 | 3.10 | 3.10 | 2.80 | 2.96 | 2.96 | -3.11% | 80,360 |
| Nov 14, 2025 | 2.80 | 3.07 | 2.80 | 3.05 | 3.05 | -3.17% | 71,970 |
| Nov 13, 2025 | 3.00 | 3.15 | 2.92 | 3.15 | 3.15 | 5.00% | 33,878 |
| Nov 12, 2025 | 2.60 | 3.02 | 2.60 | 3.00 | 3.00 | 6.38% | 26,417 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.81 | 2.82 | 2.82 | -4.57% | 37,336 |
| Nov 10, 2025 | 3.00 | 3.15 | 2.95 | 2.96 | 2.96 | -1.50% | 11,129 |
| Nov 7, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -7.55% | 35,288 |
| Nov 6, 2025 | 3.10 | 3.25 | 3.05 | 3.25 | 3.25 | 6.05% | 77,503 |
| Nov 5, 2025 | 2.95 | 3.06 | 2.84 | 3.06 | 3.06 | 1.16% | 86,953 |
| Nov 4, 2025 | 2.96 | 3.06 | 2.89 | 3.03 | 3.03 | 0.50% | 89,638 |
| Nov 3, 2025 | 3.09 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 20,679 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.00 | 3.10 | 3.10 | 3.16% | 51,333 |
| Oct 30, 2025 | 3.22 | 3.27 | 3.01 | 3.01 | 3.01 | -6.68% | 80,583 |
| Oct 29, 2025 | 3.46 | 3.46 | 3.15 | 3.22 | 3.22 | 2.22% | 19,953 |
| Oct 28, 2025 | 3.20 | 3.21 | 3.00 | 3.15 | 3.15 | 1.61% | 102,444 |
| Oct 27, 2025 | 3.24 | 3.24 | 3.09 | 3.10 | 3.10 | -3.28% | 40,423 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.17 | 3.21 | 3.21 | -5.74% | 47,474 |
| Oct 23, 2025 | 3.05 | 3.40 | 3.05 | 3.40 | 3.40 | 6.75% | 63,582 |
| Oct 22, 2025 | 3.10 | 3.19 | 3.04 | 3.19 | 3.19 | 0.95% | 105,535 |
| Oct 21, 2025 | 3.38 | 3.38 | 3.10 | 3.16 | 3.16 | -6.66% | 193,389 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -9.50% | 78,984 |
| Oct 17, 2025 | 3.40 | 3.74 | 3.40 | 3.74 | 3.74 | 1.22% | 45,814 |
| Oct 16, 2025 | 3.70 | 3.78 | 3.59 | 3.69 | 3.69 | 5.43% | 37,160 |
| Oct 15, 2025 | 3.67 | 3.73 | 3.50 | 3.50 | 3.50 | 3.09% | 91,350 |
| Oct 14, 2025 | 3.95 | 3.95 | 3.40 | 3.40 | 3.40 | -12.61% | 72,316 |