Nordic Aqua Partners A/S (OSL:NOAP)
Norway
· Delayed Price · Currency is NOK 78.20
+1.80 (2.36%)
At close: Mar 6, 2026
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.40 | 78.20 | 76.40 | 78.20 | 78.20 | 2.36% | 220 |
| Mar 5, 2026 | 76.40 | 77.80 | 76.40 | 76.40 | 76.40 | -2.55% | 1,674 |
| Mar 4, 2026 | 76.00 | 78.40 | 76.00 | 78.40 | 78.40 | -0.51% | 3,325 |
| Mar 3, 2026 | 79.80 | 80.60 | 78.80 | 78.80 | 78.80 | -0.25% | 1,084 |
| Mar 2, 2026 | 79.40 | 83.60 | 77.80 | 79.00 | 79.00 | -1.00% | 9,505 |
| Feb 27, 2026 | 78.60 | 80.20 | 78.60 | 79.80 | 79.80 | 1.53% | 570 |
| Feb 26, 2026 | 79.00 | 79.80 | 78.60 | 78.60 | 78.60 | 2.08% | 1,014 |
| Feb 25, 2026 | 77.60 | 78.00 | 76.80 | 77.00 | 77.00 | -0.77% | 535 |
| Feb 24, 2026 | 78.80 | 78.80 | 77.40 | 77.60 | 77.60 | -1.77% | 811 |
| Feb 23, 2026 | 78.80 | 79.00 | 77.60 | 79.00 | 79.00 | -0.75% | 1,228 |
| Feb 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.51% | 50 |
| Feb 19, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.50% | 800 |
| Feb 18, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.02% | 790 |
| Feb 17, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.51% | 303 |
| Feb 16, 2026 | 78.40 | 78.60 | 78.40 | 78.40 | 78.40 | -0.76% | 225 |
| Feb 13, 2026 | 78.00 | 79.80 | 78.00 | 79.00 | 79.00 | - | 354 |
| Feb 12, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,169 |
| Feb 11, 2026 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 3.36% | 1,185 |
| Feb 10, 2026 | 79.00 | 79.00 | 77.40 | 77.40 | 77.40 | -2.52% | 17,831 |
| Feb 9, 2026 | 79.60 | 79.60 | 79.40 | 79.40 | 79.40 | - | 388 |
| Feb 6, 2026 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 1.79% | 122 |
| Feb 5, 2026 | 78.00 | 79.20 | 78.00 | 78.00 | 78.00 | - | 229 |
| Feb 4, 2026 | 78.00 | 79.60 | 78.00 | 78.00 | 78.00 | - | 3,644 |
| Feb 3, 2026 | 78.60 | 79.60 | 78.00 | 78.00 | 78.00 | -1.27% | 1,601 |
| Feb 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jan 30, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 426 |
| Jan 29, 2026 | 80.60 | 80.60 | 79.00 | 80.00 | 80.00 | -0.25% | 2,000 |
| Jan 28, 2026 | 79.80 | 80.20 | 77.40 | 80.20 | 80.20 | - | 13,511 |
| Jan 27, 2026 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | -0.25% | 974 |
| Jan 26, 2026 | 79.80 | 80.40 | 79.80 | 80.40 | 80.40 | -1.47% | 557 |
| Jan 23, 2026 | 79.80 | 81.60 | 79.80 | 81.60 | 81.60 | - | 2,235 |
| Jan 22, 2026 | 81.40 | 81.60 | 81.40 | 81.60 | 81.60 | 2.00% | 131 |
| Jan 21, 2026 | 81.60 | 81.60 | 79.80 | 80.00 | 80.00 | -1.96% | 2,511 |
| Jan 20, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.74% | 5 |
| Jan 19, 2026 | 80.00 | 81.00 | 79.80 | 81.00 | 81.00 | - | 530 |
| Jan 16, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 2,659 |
| Jan 15, 2026 | 80.60 | 81.00 | 78.80 | 79.00 | 79.00 | -4.13% | 6,857 |
| Jan 14, 2026 | 81.40 | 82.40 | 81.20 | 82.40 | 82.40 | -0.96% | 1,300 |
| Jan 13, 2026 | 83.20 | 83.20 | 82.20 | 83.20 | 83.20 | 1.46% | 285 |
| Jan 12, 2026 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 0.99% | 375 |
| Jan 9, 2026 | 82.40 | 82.40 | 81.20 | 81.20 | 81.20 | -0.98% | 1,785 |
| Jan 8, 2026 | 82.20 | 83.60 | 82.00 | 82.00 | 82.00 | -2.15% | 2,805 |
| Jan 7, 2026 | 82.00 | 84.00 | 82.00 | 83.80 | 83.80 | -0.24% | 4,170 |
| Jan 6, 2026 | 84.00 | 84.40 | 83.40 | 84.00 | 84.00 | 1.20% | 1,334 |
| Jan 5, 2026 | 84.20 | 84.20 | 82.00 | 83.00 | 83.00 | -2.35% | 6,306 |
| Jan 2, 2026 | 85.00 | 85.00 | 84.80 | 85.00 | 85.00 | -4.28% | 3,890 |
| Dec 30, 2025 | 88.20 | 88.80 | 87.00 | 88.80 | 88.80 | 2.07% | 1,112 |
| Dec 29, 2025 | 88.20 | 88.20 | 86.00 | 87.00 | 87.00 | -1.36% | 4,125 |
| Dec 23, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 267 |
| Dec 22, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 267 |
| Dec 19, 2025 | 84.00 | 88.80 | 83.60 | 88.20 | 88.20 | 3.52% | 3,610 |
| Dec 18, 2025 | 79.60 | 86.20 | 79.60 | 85.20 | 85.20 | 10.65% | 14,191 |
| Dec 17, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.04% | 1,474 |
| Dec 16, 2025 | 79.80 | 79.80 | 76.80 | 78.60 | 78.60 | -1.50% | 3,750 |
| Dec 15, 2025 | 79.40 | 80.00 | 78.00 | 79.80 | 79.80 | 1.01% | 7,451 |
| Dec 12, 2025 | 79.80 | 80.00 | 79.00 | 79.00 | 79.00 | -1.00% | 27 |
| Dec 11, 2025 | 78.40 | 79.80 | 78.40 | 79.80 | 79.80 | 0.50% | 1,361 |
| Dec 10, 2025 | 80.20 | 80.20 | 78.00 | 79.40 | 79.40 | -0.75% | 2,008 |
| Dec 9, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.74% | 1,801 |
| Dec 8, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 544 |
| Dec 5, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 708 |
| Dec 4, 2025 | 80.80 | 82.20 | 80.60 | 80.60 | 80.60 | -2.18% | 801 |
| Dec 3, 2025 | 81.20 | 82.40 | 80.80 | 82.40 | 82.40 | 1.48% | 2,787 |
| Dec 2, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.73% | 65 |
| Dec 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.92% | 1,087 |
| Nov 28, 2025 | 82.00 | 83.60 | 82.00 | 83.40 | 83.40 | 1.21% | 51 |
| Nov 27, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.24% | 963 |
| Nov 26, 2025 | 80.80 | 82.20 | 80.80 | 82.20 | 82.20 | 0.24% | 3,163 |
| Nov 25, 2025 | 82.00 | 82.00 | 81.20 | 82.00 | 82.00 | -0.24% | 71 |
| Nov 24, 2025 | 82.20 | 82.40 | 82.20 | 82.20 | 82.20 | - | 1,946 |
| Nov 21, 2025 | 82.40 | 83.80 | 82.20 | 82.20 | 82.20 | -0.24% | 4,952 |
| Nov 20, 2025 | 82.80 | 82.80 | 81.00 | 82.40 | 82.40 | 0.49% | 1,740 |
| Nov 19, 2025 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -3.76% | 6,578 |
| Nov 18, 2025 | 85.00 | 85.60 | 85.00 | 85.20 | 85.20 | 0.24% | 1,484 |
| Nov 17, 2025 | 83.80 | 86.00 | 83.40 | 85.00 | 85.00 | -0.70% | 8,957 |
| Nov 14, 2025 | 86.20 | 86.80 | 83.80 | 85.60 | 85.60 | -0.47% | 10,259 |
| Nov 13, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.69% | 1,453 |
| Nov 12, 2025 | 88.60 | 88.60 | 86.20 | 86.60 | 86.60 | -3.13% | 10,574 |
| Nov 11, 2025 | 87.40 | 89.40 | 85.20 | 89.40 | 89.40 | 3.00% | 10,805 |
| Nov 10, 2025 | 88.00 | 88.40 | 86.80 | 86.80 | 86.80 | -1.36% | 570 |
| Nov 7, 2025 | 87.40 | 88.00 | 86.40 | 88.00 | 88.00 | - | 401 |
| Nov 6, 2025 | 86.20 | 88.00 | 86.20 | 88.00 | 88.00 | 1.15% | 191 |
| Nov 5, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 627 |
| Nov 4, 2025 | 86.40 | 87.20 | 86.00 | 86.00 | 86.00 | -1.38% | 1,698 |
| Nov 3, 2025 | 89.00 | 89.00 | 87.00 | 87.20 | 87.20 | 0.23% | 9,474 |
| Oct 31, 2025 | 90.20 | 90.20 | 87.00 | 87.00 | 87.00 | -3.33% | 2,479 |
| Oct 30, 2025 | 90.20 | 90.20 | 90.00 | 90.00 | 90.00 | -0.22% | 155 |
| Oct 29, 2025 | 91.80 | 91.80 | 88.40 | 90.20 | 90.20 | -2.59% | 4,053 |
| Oct 28, 2025 | 92.00 | 92.60 | 91.80 | 92.60 | 92.60 | - | 1,463 |
| Oct 27, 2025 | 92.20 | 93.20 | 92.20 | 92.60 | 92.60 | 0.87% | 6,750 |
| Oct 24, 2025 | 91.80 | 92.40 | 91.80 | 91.80 | 91.80 | -0.65% | 794 |
| Oct 23, 2025 | 92.80 | 92.80 | 92.40 | 92.40 | 92.40 | -0.65% | 1,554 |
| Oct 22, 2025 | 93.60 | 93.60 | 93.00 | 93.00 | 93.00 | -2.11% | 967 |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.50% | 1 |
| Oct 20, 2025 | 93.80 | 99.60 | 93.60 | 93.60 | 93.60 | -0.21% | 2,515 |
| Oct 17, 2025 | 94.60 | 94.60 | 92.00 | 93.80 | 93.80 | -0.85% | 57,750 |
| Oct 16, 2025 | 95.60 | 96.40 | 94.60 | 94.60 | 94.60 | -1.05% | 999 |
| Oct 15, 2025 | 96.80 | 96.80 | 95.60 | 95.60 | 95.60 | -0.42% | 343 |
| Oct 14, 2025 | 96.80 | 96.80 | 95.20 | 96.00 | 96.00 | - | 2,366 |
| Oct 13, 2025 | 95.20 | 96.80 | 95.20 | 96.00 | 96.00 | 1.05% | 6,225 |