Norsk Hydro ASA (OSL:NHY)
Norway
· Delayed Price · Currency is NOK 73.96
+0.04 (0.05%)
At close: Dec 5, 2025
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.34 | 77.36 | 73.64 | 73.96 | 73.96 | 0.05% | 6,034,934 |
| Dec 4, 2025 | 73.20 | 74.02 | 73.06 | 73.92 | 73.92 | 1.40% | 2,528,130 |
| Dec 3, 2025 | 72.90 | 73.56 | 72.60 | 72.90 | 72.90 | 1.39% | 3,268,031 |
| Dec 2, 2025 | 72.64 | 72.64 | 71.68 | 71.90 | 71.90 | -0.99% | 3,217,535 |
| Dec 1, 2025 | 72.28 | 73.54 | 72.24 | 72.62 | 72.62 | 0.33% | 3,584,649 |
| Nov 28, 2025 | 72.18 | 72.96 | 72.00 | 72.38 | 72.38 | 0.28% | 2,956,579 |
| Nov 27, 2025 | 69.68 | 72.64 | 69.60 | 72.18 | 72.18 | 1.40% | 3,589,066 |
| Nov 26, 2025 | 72.40 | 72.40 | 70.36 | 71.18 | 71.18 | -0.61% | 2,792,972 |
| Nov 25, 2025 | 72.68 | 73.16 | 71.20 | 71.62 | 71.62 | -0.33% | 3,396,776 |
| Nov 24, 2025 | 71.50 | 72.32 | 71.02 | 71.86 | 71.86 | 1.87% | 6,899,591 |
| Nov 21, 2025 | 70.00 | 70.54 | 69.34 | 70.54 | 70.54 | -0.54% | 3,794,653 |
| Nov 20, 2025 | 71.50 | 71.56 | 70.56 | 70.92 | 70.92 | -0.11% | 2,306,993 |
| Nov 19, 2025 | 70.36 | 71.28 | 70.12 | 71.00 | 71.00 | 1.40% | 2,813,560 |
| Nov 18, 2025 | 70.88 | 70.88 | 69.84 | 70.02 | 70.02 | -3.21% | 4,306,236 |
| Nov 17, 2025 | 73.06 | 73.42 | 72.34 | 72.34 | 72.34 | -0.63% | 2,028,091 |
| Nov 14, 2025 | 73.96 | 74.04 | 71.82 | 72.80 | 72.80 | -2.12% | 3,405,431 |
| Nov 13, 2025 | 74.30 | 74.76 | 73.70 | 74.38 | 74.38 | 0.30% | 4,042,460 |
| Nov 12, 2025 | 71.92 | 74.26 | 71.88 | 74.16 | 74.16 | 3.32% | 4,516,807 |
| Nov 11, 2025 | 71.24 | 71.90 | 70.92 | 71.78 | 71.78 | 0.31% | 3,832,790 |
| Nov 10, 2025 | 70.74 | 72.36 | 70.66 | 71.56 | 71.56 | 2.43% | 6,631,021 |
| Nov 7, 2025 | 69.00 | 70.52 | 69.00 | 69.86 | 69.86 | 1.42% | 4,240,151 |
| Nov 6, 2025 | 67.40 | 69.02 | 67.40 | 68.88 | 68.88 | 1.38% | 2,826,564 |
| Nov 5, 2025 | 67.00 | 67.94 | 67.00 | 67.94 | 67.94 | 0.83% | 2,023,806 |
| Nov 4, 2025 | 67.68 | 67.78 | 66.88 | 67.38 | 67.38 | -1.43% | 3,067,760 |
| Nov 3, 2025 | 68.50 | 68.92 | 67.78 | 68.36 | 68.36 | -0.26% | 3,585,036 |
| Oct 31, 2025 | 67.08 | 68.54 | 67.08 | 68.54 | 68.54 | 1.90% | 5,273,338 |
| Oct 30, 2025 | 68.58 | 68.62 | 66.54 | 67.26 | 67.26 | -2.32% | 5,665,158 |
| Oct 29, 2025 | 69.02 | 69.60 | 68.86 | 68.86 | 68.86 | 0.32% | 3,153,872 |
| Oct 28, 2025 | 67.76 | 68.88 | 67.60 | 68.64 | 68.64 | 0.56% | 2,595,681 |
| Oct 27, 2025 | 67.88 | 68.66 | 67.60 | 68.26 | 68.26 | -0.20% | 3,675,833 |
| Oct 24, 2025 | 68.28 | 70.16 | 67.52 | 68.40 | 68.40 | -3.50% | 8,374,119 |
| Oct 23, 2025 | 70.32 | 70.88 | 69.48 | 70.88 | 70.88 | 0.94% | 7,026,334 |
| Oct 22, 2025 | 70.02 | 70.86 | 69.84 | 70.22 | 70.22 | 1.12% | 4,166,065 |
| Oct 21, 2025 | 69.32 | 70.14 | 68.86 | 69.44 | 69.44 | -0.69% | 3,002,695 |
| Oct 20, 2025 | 70.38 | 70.66 | 69.28 | 69.92 | 69.92 | 0.14% | 3,522,884 |
| Oct 17, 2025 | 69.66 | 69.90 | 68.64 | 69.82 | 69.82 | -0.17% | 3,614,405 |
| Oct 16, 2025 | 69.22 | 70.12 | 68.92 | 69.94 | 69.94 | 0.78% | 3,743,285 |
| Oct 15, 2025 | 69.02 | 69.88 | 68.92 | 69.40 | 69.40 | 1.23% | 3,784,131 |
| Oct 14, 2025 | 68.80 | 69.02 | 68.26 | 68.56 | 68.56 | -1.86% | 2,804,162 |
| Oct 13, 2025 | 68.00 | 69.90 | 68.00 | 69.86 | 69.86 | 2.10% | 3,708,220 |
| Oct 10, 2025 | 69.50 | 69.50 | 68.02 | 68.42 | 68.42 | -1.98% | 4,044,146 |
| Oct 9, 2025 | 71.62 | 71.62 | 69.52 | 69.80 | 69.80 | 0.63% | 5,563,594 |
| Oct 8, 2025 | 68.80 | 69.86 | 68.64 | 69.36 | 69.36 | 0.64% | 3,380,356 |
| Oct 7, 2025 | 69.44 | 69.74 | 68.02 | 68.92 | 68.92 | -1.12% | 3,912,498 |
| Oct 6, 2025 | 69.02 | 69.96 | 68.70 | 69.70 | 69.70 | 0.46% | 3,219,932 |
| Oct 3, 2025 | 69.18 | 69.40 | 68.40 | 69.38 | 69.38 | 1.43% | 2,505,552 |
| Oct 2, 2025 | 68.40 | 69.14 | 68.40 | 68.40 | 68.40 | -0.49% | 2,557,904 |
| Oct 1, 2025 | 67.34 | 68.84 | 67.08 | 68.74 | 68.74 | 1.69% | 5,273,783 |
| Sep 30, 2025 | 68.00 | 68.58 | 67.50 | 67.60 | 67.60 | -0.59% | 3,394,041 |
| Sep 29, 2025 | 66.50 | 68.40 | 66.44 | 68.00 | 68.00 | 3.34% | 4,144,178 |
| Sep 26, 2025 | 66.50 | 66.80 | 65.34 | 65.80 | 65.80 | -0.96% | 4,197,783 |
| Sep 25, 2025 | 67.64 | 68.34 | 66.44 | 66.44 | 66.44 | -1.10% | 4,341,965 |
| Sep 24, 2025 | 66.50 | 67.18 | 66.08 | 67.18 | 67.18 | 0.48% | 3,508,167 |
| Sep 23, 2025 | 66.64 | 67.00 | 66.04 | 66.86 | 66.86 | 0.81% | 2,346,052 |
| Sep 22, 2025 | 66.34 | 67.08 | 65.84 | 66.32 | 66.32 | 0.12% | 2,992,249 |
| Sep 19, 2025 | 67.00 | 67.40 | 65.72 | 66.24 | 66.24 | -0.87% | 8,782,316 |
| Sep 18, 2025 | 66.58 | 67.58 | 66.52 | 66.82 | 66.82 | 0.24% | 4,104,186 |
| Sep 17, 2025 | 66.70 | 67.16 | 66.52 | 66.66 | 66.66 | -1.36% | 4,594,723 |
| Sep 16, 2025 | 67.70 | 68.44 | 67.32 | 67.58 | 67.58 | -0.06% | 5,453,691 |
| Sep 15, 2025 | 67.00 | 67.72 | 66.62 | 67.62 | 67.62 | 1.20% | 3,620,295 |
| Sep 12, 2025 | 66.90 | 67.84 | 66.76 | 66.82 | 66.82 | 0.81% | 3,464,958 |
| Sep 11, 2025 | 66.48 | 66.50 | 65.84 | 66.28 | 66.28 | 0.03% | 2,772,864 |
| Sep 10, 2025 | 66.40 | 66.60 | 65.28 | 66.26 | 66.26 | -0.42% | 4,875,160 |
| Sep 9, 2025 | 66.10 | 66.80 | 65.90 | 66.54 | 66.54 | 1.09% | 2,866,174 |
| Sep 8, 2025 | 67.04 | 67.14 | 65.82 | 65.82 | 65.82 | -1.47% | 2,167,737 |
| Sep 5, 2025 | 66.16 | 67.14 | 66.08 | 66.80 | 66.80 | 1.67% | 3,683,234 |
| Sep 4, 2025 | 65.46 | 66.30 | 65.28 | 65.70 | 65.70 | 0.24% | 2,709,747 |
| Sep 3, 2025 | 64.72 | 66.38 | 64.50 | 65.54 | 65.54 | 1.83% | 4,560,563 |
| Sep 2, 2025 | 65.04 | 65.34 | 63.96 | 64.36 | 64.36 | -1.17% | 2,919,875 |
| Sep 1, 2025 | 65.18 | 65.48 | 64.92 | 65.12 | 65.12 | -0.09% | 1,831,158 |
| Aug 29, 2025 | 66.02 | 66.20 | 64.72 | 65.18 | 65.18 | -1.00% | 3,465,790 |
| Aug 28, 2025 | 65.72 | 66.60 | 65.72 | 65.84 | 65.84 | 0.40% | 2,329,067 |
| Aug 27, 2025 | 66.92 | 66.96 | 65.58 | 65.58 | 65.58 | -1.41% | 2,679,217 |
| Aug 26, 2025 | 66.58 | 66.88 | 65.78 | 66.52 | 66.52 | -0.21% | 5,489,046 |
| Aug 25, 2025 | 66.06 | 66.86 | 65.74 | 66.66 | 66.66 | 1.25% | 2,034,499 |
| Aug 22, 2025 | 65.36 | 65.84 | 65.06 | 65.84 | 65.84 | 0.95% | 2,675,433 |
| Aug 21, 2025 | 65.32 | 65.50 | 65.00 | 65.22 | 65.22 | -0.15% | 2,323,354 |
| Aug 20, 2025 | 65.00 | 65.36 | 64.60 | 65.32 | 65.32 | 0.31% | 2,499,588 |
| Aug 19, 2025 | 64.40 | 65.42 | 64.32 | 65.12 | 65.12 | 0.87% | 2,870,463 |
| Aug 18, 2025 | 65.36 | 65.50 | 64.56 | 64.56 | 64.56 | -1.74% | 2,414,677 |
| Aug 15, 2025 | 66.10 | 66.84 | 65.52 | 65.70 | 65.70 | 0.71% | 2,984,953 |
| Aug 14, 2025 | 65.74 | 66.10 | 65.10 | 65.24 | 65.24 | -0.88% | 3,321,671 |
| Aug 13, 2025 | 65.04 | 65.84 | 64.96 | 65.82 | 65.82 | 1.36% | 3,503,448 |
| Aug 12, 2025 | 64.00 | 64.94 | 63.90 | 64.94 | 64.94 | 2.01% | 2,942,844 |
| Aug 11, 2025 | 64.68 | 64.84 | 63.66 | 63.66 | 63.66 | -1.06% | 2,174,913 |
| Aug 8, 2025 | 63.60 | 64.68 | 63.58 | 64.34 | 64.34 | 1.42% | 2,620,935 |
| Aug 7, 2025 | 62.58 | 63.98 | 62.52 | 63.44 | 63.44 | 1.18% | 2,822,308 |
| Aug 6, 2025 | 62.80 | 63.20 | 62.50 | 62.70 | 62.70 | 0.38% | 4,109,136 |
| Aug 5, 2025 | 61.76 | 62.68 | 61.76 | 62.46 | 62.46 | 1.13% | 3,242,779 |
| Aug 4, 2025 | 62.14 | 62.22 | 61.50 | 61.76 | 61.76 | 0.32% | 3,367,255 |
| Aug 1, 2025 | 61.70 | 62.12 | 61.12 | 61.56 | 61.56 | - | 3,242,868 |
| Jul 31, 2025 | 61.90 | 62.08 | 60.66 | 61.56 | 61.56 | -2.01% | 4,284,931 |
| Jul 30, 2025 | 63.78 | 63.92 | 62.24 | 62.82 | 62.82 | -0.29% | 4,020,107 |
| Jul 29, 2025 | 63.28 | 63.78 | 63.16 | 63.00 | 63.00 | -0.25% | 3,717,252 |
| Jul 28, 2025 | 64.24 | 64.40 | 62.76 | 63.16 | 63.16 | -1.03% | 2,960,572 |
| Jul 25, 2025 | 63.10 | 63.82 | 62.44 | 63.82 | 63.82 | 1.04% | 4,556,791 |
| Jul 24, 2025 | 63.60 | 63.86 | 62.84 | 63.16 | 63.16 | 0.03% | 3,811,232 |
| Jul 23, 2025 | 63.24 | 63.76 | 62.66 | 63.14 | 63.14 | -0.88% | 2,834,696 |
| Jul 22, 2025 | 64.20 | 64.90 | 62.94 | 63.70 | 63.70 | 2.74% | 5,444,425 |
| Jul 21, 2025 | 61.98 | 63.30 | 61.70 | 62.00 | 62.00 | 1.91% | 5,253,606 |