HydrogenPro ASA (OSL:HYPRO)
Norway
· Delayed Price · Currency is NOK 2.310
+0.280 (13.79%)
At close: Dec 5, 2025
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.60 | 3.89 | 3.42 | 3.89 | 3.89 | 6.15% | 49,961 |
| Oct 10, 2025 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 3.24% | 29,394 |
| Oct 9, 2025 | 3.70 | 3.70 | 3.34 | 3.55 | 3.55 | -2.74% | 23,676 |
| Oct 8, 2025 | 3.65 | 3.70 | 3.40 | 3.65 | 3.65 | 1.25% | 63,755 |
| Oct 7, 2025 | 3.40 | 3.69 | 3.28 | 3.60 | 3.60 | 12.50% | 226,668 |
| Oct 6, 2025 | 3.20 | 3.31 | 3.17 | 3.20 | 3.20 | 1.59% | 77,632 |
| Oct 3, 2025 | 3.26 | 3.34 | 3.15 | 3.15 | 3.15 | -3.08% | 29,858 |
| Oct 2, 2025 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 1.40% | 67,096 |
| Oct 1, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 1.75% | 6,815 |
| Sep 30, 2025 | 3.16 | 3.24 | 3.11 | 3.15 | 3.15 | - | 3,766 |
| Sep 29, 2025 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | -2.63% | 2,031 |
| Sep 26, 2025 | 3.28 | 3.33 | 3.23 | 3.24 | 3.24 | -1.37% | 27,621 |
| Sep 25, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | -1.50% | 23,925 |
| Sep 24, 2025 | 3.51 | 3.90 | 3.22 | 3.33 | 3.33 | -5.67% | 36,382 |
| Sep 23, 2025 | 3.70 | 3.98 | 3.51 | 3.53 | 3.53 | -3.16% | 37,741 |
| Sep 22, 2025 | 3.64 | 3.70 | 3.54 | 3.65 | 3.65 | 0.28% | 34,518 |
| Sep 19, 2025 | 3.40 | 3.64 | 3.40 | 3.64 | 3.64 | 7.86% | 245,553 |
| Sep 18, 2025 | 3.01 | 3.40 | 3.01 | 3.37 | 3.37 | 6.98% | 87,434 |
| Sep 17, 2025 | 3.00 | 3.18 | 3.00 | 3.15 | 3.15 | -0.63% | 8,523 |
| Sep 16, 2025 | 3.00 | 3.28 | 3.00 | 3.17 | 3.17 | 0.96% | 26,612 |
| Sep 15, 2025 | 3.14 | 3.28 | 3.14 | 3.14 | 3.14 | 0.16% | 5,371 |
| Sep 12, 2025 | 3.12 | 3.26 | 3.12 | 3.14 | 3.14 | -0.79% | 21,825 |
| Sep 11, 2025 | 3.13 | 3.30 | 3.13 | 3.16 | 3.16 | -5.25% | 19,680 |
| Sep 10, 2025 | 3.48 | 3.48 | 3.15 | 3.34 | 3.34 | 3.25% | 33,799 |
| Sep 9, 2025 | 3.43 | 3.43 | 3.23 | 3.23 | 3.23 | 4.19% | 30,264 |
| Sep 8, 2025 | 3.02 | 3.27 | 3.02 | 3.10 | 3.10 | -3.13% | 21,347 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | -1.84% | 25,070 |
| Sep 4, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -3.83% | 5,636 |
| Sep 3, 2025 | 3.52 | 3.53 | 3.38 | 3.39 | 3.39 | -1.45% | 70,375 |
| Sep 2, 2025 | 3.10 | 3.44 | 3.10 | 3.44 | 3.44 | 7.50% | 89,314 |
| Sep 1, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 32,640 |
| Aug 29, 2025 | 3.09 | 3.20 | 3.00 | 3.20 | 3.20 | 1.59% | 6,017 |
| Aug 28, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.56% | 34,662 |
| Aug 27, 2025 | 3.19 | 3.25 | 3.13 | 3.20 | 3.20 | 2.24% | 27,542 |
| Aug 26, 2025 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | -3.10% | 23,774 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.20 | 3.23 | 3.23 | -0.62% | 7,119 |
| Aug 22, 2025 | 3.25 | 3.27 | 3.11 | 3.25 | 3.25 | - | 76,630 |
| Aug 21, 2025 | 3.38 | 3.38 | 3.22 | 3.25 | 3.25 | -3.99% | 51,929 |
| Aug 20, 2025 | 3.20 | 3.39 | 3.13 | 3.39 | 3.39 | 7.12% | 84,500 |
| Aug 19, 2025 | 3.10 | 3.19 | 3.10 | 3.16 | 3.16 | 1.61% | 51,220 |
| Aug 18, 2025 | 3.19 | 3.19 | 3.07 | 3.11 | 3.11 | 0.48% | 37,467 |
| Aug 15, 2025 | 3.19 | 3.30 | 2.95 | 3.10 | 3.10 | -2.83% | 182,257 |
| Aug 14, 2025 | 3.10 | 3.21 | 2.96 | 3.19 | 3.19 | 7.97% | 111,253 |
| Aug 13, 2025 | 3.11 | 3.15 | 2.95 | 2.95 | 2.95 | -5.14% | 156,401 |
| Aug 12, 2025 | 3.00 | 3.55 | 2.87 | 3.11 | 3.11 | -2.66% | 768,677 |
| Aug 11, 2025 | 3.50 | 3.50 | 3.17 | 3.20 | 3.20 | -2.89% | 109,197 |
| Aug 8, 2025 | 3.20 | 3.40 | 3.20 | 3.29 | 3.29 | 2.81% | 81,198 |
| Aug 7, 2025 | 3.45 | 3.52 | 3.10 | 3.20 | 3.20 | -7.38% | 154,696 |
| Aug 6, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -5.34% | 105,081 |
| Aug 5, 2025 | 3.41 | 3.65 | 3.40 | 3.65 | 3.65 | 5.80% | 166,130 |
| Aug 4, 2025 | 3.33 | 3.52 | 3.33 | 3.45 | 3.45 | -1.85% | 44,107 |
| Aug 1, 2025 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | -3.83% | 25,752 |
| Jul 31, 2025 | 3.45 | 3.69 | 3.45 | 3.66 | 3.66 | 2.67% | 46,029 |
| Jul 30, 2025 | 3.50 | 3.70 | 3.45 | 3.56 | 3.56 | 4.25% | 116,887 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.49 | 3.42 | 3.42 | -7.70% | 336,572 |
| Jul 28, 2025 | 3.47 | 3.75 | 3.36 | 3.70 | 3.70 | 6.78% | 178,296 |
| Jul 25, 2025 | 3.52 | 3.56 | 3.47 | 3.47 | 3.47 | -2.12% | 18,018 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -2.34% | 12,290 |
| Jul 23, 2025 | 3.63 | 3.65 | 3.50 | 3.63 | 3.63 | -0.68% | 42,024 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -2.54% | 23,454 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.62 | 3.75 | 3.75 | 4.03% | 20,587 |