Norsk Hydro ASA (OSL:NHY)
Norway
· Delayed Price · Currency is NOK 89.38
-1.22 (-1.35%)
Mar 9, 2026, 4:25 PM CET
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.26 | 90.06 | 87.20 | 89.38 | - | -1.35% | 4,801,215 |
| Mar 6, 2026 | 91.26 | 91.66 | 88.08 | 90.60 | 90.60 | 1.32% | 6,503,601 |
| Mar 5, 2026 | 91.80 | 91.96 | 89.10 | 89.42 | 89.42 | -2.64% | 3,493,186 |
| Mar 4, 2026 | 87.24 | 92.38 | 87.24 | 91.84 | 91.84 | 4.94% | 5,257,465 |
| Mar 3, 2026 | 90.12 | 90.36 | 86.70 | 87.52 | 87.52 | -3.14% | 5,066,130 |
| Mar 2, 2026 | 91.00 | 91.60 | 89.14 | 90.36 | 90.36 | 2.52% | 5,613,982 |
| Feb 27, 2026 | 88.50 | 89.42 | 88.14 | 88.14 | 88.14 | 1.64% | 5,600,672 |
| Feb 26, 2026 | 89.82 | 89.82 | 86.66 | 86.72 | 86.72 | -3.34% | 4,700,576 |
| Feb 25, 2026 | 89.08 | 89.98 | 88.74 | 89.72 | 89.72 | 2.44% | 2,860,187 |
| Feb 24, 2026 | 88.22 | 88.30 | 87.00 | 87.58 | 87.58 | 0.21% | 3,209,917 |
| Feb 23, 2026 | 87.28 | 88.58 | 86.10 | 87.40 | 87.40 | 2.39% | 4,126,770 |
| Feb 20, 2026 | 84.58 | 85.58 | 84.16 | 85.36 | 85.36 | 1.98% | 4,153,721 |
| Feb 19, 2026 | 83.76 | 83.90 | 82.06 | 83.70 | 83.70 | -0.07% | 3,116,533 |
| Feb 18, 2026 | 82.70 | 83.76 | 82.02 | 83.76 | 83.76 | 2.12% | 3,692,279 |
| Feb 17, 2026 | 83.00 | 84.16 | 80.64 | 82.02 | 82.02 | -2.87% | 6,153,839 |
| Feb 16, 2026 | 82.80 | 84.52 | 81.52 | 84.44 | 84.44 | -1.61% | 3,841,394 |
| Feb 13, 2026 | 88.68 | 89.26 | 83.82 | 85.82 | 85.82 | -5.94% | 9,663,487 |
| Feb 12, 2026 | 92.30 | 92.66 | 90.28 | 91.24 | 91.24 | 0.15% | 5,771,481 |
| Feb 11, 2026 | 89.92 | 91.98 | 89.80 | 91.10 | 91.10 | 1.63% | 3,237,869 |
| Feb 10, 2026 | 89.88 | 90.10 | 88.24 | 89.64 | 89.64 | 0.16% | 4,435,703 |
| Feb 9, 2026 | 89.16 | 89.60 | 87.60 | 89.50 | 89.50 | 1.38% | 2,992,778 |
| Feb 6, 2026 | 86.50 | 88.28 | 85.70 | 88.28 | 88.28 | 1.94% | 3,771,275 |
| Feb 5, 2026 | 86.98 | 87.70 | 85.48 | 86.60 | 86.60 | -2.26% | 4,520,676 |
| Feb 4, 2026 | 88.20 | 89.66 | 87.46 | 88.60 | 88.60 | 0.96% | 4,532,575 |
| Feb 3, 2026 | 86.72 | 88.34 | 86.06 | 87.76 | 87.76 | 2.00% | 3,036,426 |
| Feb 2, 2026 | 83.28 | 86.38 | 82.78 | 86.04 | 86.04 | -0.32% | 6,545,875 |
| Jan 30, 2026 | 86.56 | 86.78 | 85.16 | 86.32 | 86.32 | -2.71% | 4,905,945 |
| Jan 29, 2026 | 89.28 | 90.34 | 88.46 | 88.72 | 88.72 | 1.56% | 6,302,794 |
| Jan 28, 2026 | 87.40 | 88.24 | 86.62 | 87.36 | 87.36 | 1.32% | 5,384,514 |
| Jan 27, 2026 | 86.40 | 86.76 | 85.06 | 86.22 | 86.22 | -0.53% | 5,143,628 |
| Jan 26, 2026 | 86.24 | 86.84 | 85.54 | 86.68 | 86.68 | 0.84% | 2,878,548 |
| Jan 23, 2026 | 84.04 | 85.96 | 84.00 | 85.96 | 85.96 | 2.24% | 4,314,450 |
| Jan 22, 2026 | 85.12 | 85.64 | 83.66 | 84.08 | 84.08 | -1.20% | 4,383,377 |
| Jan 21, 2026 | 84.50 | 85.26 | 83.80 | 85.10 | 85.10 | 3.13% | 3,865,851 |
| Jan 20, 2026 | 82.52 | 83.08 | 80.50 | 82.52 | 82.52 | -0.91% | 4,154,508 |
| Jan 19, 2026 | 82.98 | 83.80 | 82.70 | 83.28 | 83.28 | -0.62% | 3,943,230 |
| Jan 16, 2026 | 84.36 | 84.40 | 83.60 | 83.80 | 83.80 | -1.30% | 4,778,350 |
| Jan 15, 2026 | 84.28 | 84.90 | 82.94 | 84.90 | 84.90 | 0.64% | 4,017,623 |
| Jan 14, 2026 | 83.00 | 84.36 | 82.18 | 84.36 | 84.36 | 1.98% | 4,850,728 |
| Jan 13, 2026 | 82.02 | 82.72 | 81.02 | 82.72 | 82.72 | 1.00% | 3,657,636 |
| Jan 12, 2026 | 82.02 | 82.90 | 81.80 | 81.90 | 81.90 | 0.27% | 2,952,758 |
| Jan 9, 2026 | 81.12 | 81.84 | 80.14 | 81.68 | 81.68 | 1.92% | 2,801,671 |
| Jan 8, 2026 | 81.78 | 81.98 | 79.06 | 80.14 | 80.14 | -1.77% | 3,625,391 |
| Jan 7, 2026 | 83.42 | 83.44 | 81.00 | 81.58 | 81.58 | -2.11% | 3,791,372 |
| Jan 6, 2026 | 82.00 | 83.34 | 81.88 | 83.34 | 83.34 | 2.16% | 4,833,093 |
| Jan 5, 2026 | 80.88 | 81.58 | 80.46 | 81.58 | 81.58 | 2.67% | 4,014,533 |
| Jan 2, 2026 | 78.42 | 79.46 | 78.32 | 79.46 | 79.46 | 1.61% | 2,316,806 |
| Dec 30, 2025 | 77.68 | 78.32 | 77.30 | 78.20 | 78.20 | 1.19% | 2,359,125 |
| Dec 29, 2025 | 78.88 | 79.12 | 77.28 | 77.28 | 77.28 | -0.77% | 3,023,491 |
| Dec 23, 2025 | 77.18 | 77.94 | 76.90 | 77.88 | 77.88 | 0.46% | 2,173,228 |
| Dec 22, 2025 | 78.60 | 78.88 | 77.10 | 77.52 | 77.52 | -0.21% | 2,443,903 |
| Dec 19, 2025 | 77.66 | 78.46 | 77.46 | 77.68 | 77.68 | 0.47% | 8,122,172 |
| Dec 18, 2025 | 77.28 | 78.18 | 77.20 | 77.32 | 77.32 | -0.46% | 4,526,819 |
| Dec 17, 2025 | 76.98 | 78.14 | 76.36 | 77.68 | 77.68 | 2.24% | 4,370,336 |
| Dec 16, 2025 | 74.60 | 76.70 | 74.60 | 75.98 | 75.98 | 1.47% | 3,881,230 |
| Dec 15, 2025 | 75.56 | 76.10 | 74.68 | 74.88 | 74.88 | -1.21% | 2,847,682 |
| Dec 12, 2025 | 75.88 | 76.34 | 75.70 | 75.80 | 75.80 | -0.08% | 2,886,822 |
| Dec 11, 2025 | 75.08 | 76.22 | 74.54 | 75.86 | 75.86 | 1.63% | 3,712,124 |
| Dec 10, 2025 | 74.72 | 75.32 | 74.28 | 74.64 | 74.64 | 0.40% | 3,843,562 |
| Dec 9, 2025 | 73.64 | 74.36 | 73.50 | 74.34 | 74.34 | 0.05% | 4,288,926 |
| Dec 8, 2025 | 73.92 | 74.46 | 73.84 | 74.30 | 74.30 | 0.46% | 4,172,163 |
| 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 |