HydrogenPro ASA (OSL:HYPRO)
Norway
· Delayed Price · Currency is NOK 1.375
-0.005 (-0.36%)
Apr 28, 2026, 4:25 PM CET
HydrogenPro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | -0.36% | 3,204,153 |
| Apr 27, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.36% | 330,627 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -7.36% | 186,216 |
| Apr 23, 2026 | 1.43 | 1.50 | 1.30 | 1.50 | 1.50 | 2.75% | 140,457 |
| Apr 22, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.46% | 278,734 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -3.73% | 232,649 |
| Apr 20, 2026 | 1.41 | 1.50 | 1.40 | 1.48 | 1.48 | 1.37% | 194,829 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | 2.11% | 156,400 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.41 | 1.43 | 1.43 | -11.21% | 508,821 |
| Apr 15, 2026 | 1.64 | 1.64 | 1.50 | 1.61 | 1.61 | -3.31% | 197,522 |
| Apr 14, 2026 | 1.50 | 1.69 | 1.46 | 1.66 | 1.66 | 11.41% | 239,996 |
| Apr 13, 2026 | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -1.97% | 45,000 |
| Apr 10, 2026 | 1.51 | 1.52 | 1.47 | 1.52 | 1.52 | - | 125,766 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -5.88% | 352,293 |
| Apr 8, 2026 | 1.79 | 1.79 | 1.56 | 1.62 | 1.62 | -2.12% | 233,587 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.57 | 1.65 | 1.65 | -0.84% | 344,666 |
| Apr 1, 2026 | 1.64 | 1.67 | 1.50 | 1.66 | 1.66 | -1.30% | 210,887 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.55 | 1.69 | 1.69 | -0.59% | 221,454 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.60 | 1.70 | 1.70 | 4.31% | 300,414 |
| Mar 27, 2026 | 1.60 | 1.64 | 1.51 | 1.63 | 1.63 | 4.36% | 383,701 |
| Mar 26, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 0.39% | 33,320 |
| Mar 25, 2026 | 1.49 | 1.55 | 1.46 | 1.55 | 1.55 | 3.88% | 190,194 |
| Mar 24, 2026 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | -1.58% | 194,897 |
| Mar 23, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.97% | 63,044 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.35 | 1.46 | 1.46 | - | 81,575 |
| Mar 19, 2026 | 1.34 | 1.50 | 1.34 | 1.46 | 1.46 | -3.82% | 214,636 |
| Mar 18, 2026 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 1.34% | 119,801 |
| Mar 17, 2026 | 1.40 | 1.50 | 1.35 | 1.50 | 1.50 | 0.13% | 155,243 |
| Mar 16, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | -1.45% | 69,080 |
| Mar 13, 2026 | 1.51 | 1.55 | 1.43 | 1.52 | 1.52 | -0.65% | 239,504 |
| Mar 12, 2026 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | 1.33% | 108,290 |
| Mar 11, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -0.13% | 13,393 |
| Mar 10, 2026 | 1.62 | 1.65 | 1.51 | 1.51 | 1.51 | - | 158,199 |
| 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 |