Nordic Aqua Partners A/S (OSL:NOAP)
Norway
· Delayed Price · Currency is NOK 80.60
0.00 (0.00%)
At close: Dec 5, 2025
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 96.80 | 96.80 | 95.00 | 95.00 | 95.00 | -1.04% | 2,767 |
| Oct 9, 2025 | 94.20 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 3,225 |
| Oct 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,000 |
| Oct 7, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | -0.84% | 1,441 |
| Oct 6, 2025 | 92.60 | 94.80 | 92.60 | 94.80 | 94.80 | 5.10% | 6,048 |
| Oct 3, 2025 | 90.60 | 90.80 | 89.20 | 90.20 | 90.20 | 1.81% | 884 |
| Oct 2, 2025 | 91.00 | 91.00 | 88.60 | 88.60 | 88.60 | -3.70% | 12,774 |
| Oct 1, 2025 | 95.40 | 95.40 | 92.00 | 92.00 | 92.00 | -2.13% | 3,336 |
| Sep 30, 2025 | 95.60 | 95.80 | 94.00 | 94.00 | 94.00 | - | 8,473 |
| Sep 29, 2025 | 93.60 | 95.20 | 93.40 | 94.00 | 94.00 | 0.64% | 2,744 |
| Sep 26, 2025 | 90.60 | 93.60 | 89.20 | 93.40 | 93.40 | 3.78% | 27,926 |
| Sep 25, 2025 | 86.80 | 90.00 | 84.00 | 90.00 | 90.00 | 7.91% | 26,565 |
| Sep 24, 2025 | 85.20 | 85.20 | 83.40 | 83.40 | 83.40 | -1.65% | 913 |
| Sep 23, 2025 | 84.00 | 84.80 | 83.20 | 84.80 | 84.80 | - | 774 |
| Sep 22, 2025 | 89.00 | 89.00 | 82.40 | 84.80 | 84.80 | -3.64% | 8,968 |
| Sep 19, 2025 | 89.00 | 89.60 | 88.00 | 88.00 | 88.00 | -2.00% | 2,151 |
| Sep 18, 2025 | 88.80 | 89.80 | 88.20 | 89.80 | 89.80 | 0.90% | 2,894 |
| Sep 17, 2025 | 89.60 | 89.80 | 89.00 | 89.00 | 89.00 | 1.14% | 1,957 |
| Sep 16, 2025 | 89.40 | 89.60 | 88.00 | 88.00 | 88.00 | -0.23% | 2,647 |
| Sep 15, 2025 | 88.00 | 89.00 | 87.80 | 88.20 | 88.20 | 0.92% | 3,177 |
| Sep 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | 100 |
| Sep 11, 2025 | 85.60 | 87.40 | 85.60 | 87.40 | 87.40 | 2.10% | 3,286 |
| Sep 10, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.61% | 2 |
| Sep 9, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.40% | 714 |
| Sep 8, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.83% | 20 |
| Sep 5, 2025 | 87.40 | 87.40 | 85.40 | 87.40 | 87.40 | 0.69% | 920 |
| Sep 4, 2025 | 87.40 | 87.40 | 86.80 | 86.80 | 86.80 | -0.69% | 86 |
| Sep 3, 2025 | 87.40 | 88.80 | 87.00 | 87.40 | 87.40 | 0.23% | 1,805 |
| Sep 2, 2025 | 85.40 | 87.20 | 85.40 | 87.20 | 87.20 | 2.11% | 129 |
| Sep 1, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -2.29% | 46 |
| Aug 29, 2025 | 85.00 | 88.00 | 85.00 | 87.40 | 87.40 | 2.82% | 6,499 |
| Aug 28, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.41% | 2,398 |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.48% | 932 |
| Aug 26, 2025 | 81.00 | 82.80 | 81.00 | 82.60 | 82.60 | 1.47% | 3,891 |
| Aug 25, 2025 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | -1.69% | 446 |
| Aug 22, 2025 | 82.00 | 82.80 | 81.20 | 82.80 | 82.80 | 0.98% | 32,179 |
| Aug 21, 2025 | 81.40 | 82.00 | 81.00 | 82.00 | 82.00 | 0.74% | 38,841 |
| Aug 20, 2025 | 80.60 | 81.40 | 80.40 | 81.40 | 81.40 | -0.73% | 1,154 |
| Aug 19, 2025 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | -0.49% | 1,331 |
| Aug 18, 2025 | 80.60 | 82.40 | 80.60 | 82.40 | 82.40 | 2.49% | 1,141 |
| Aug 15, 2025 | 80.20 | 82.00 | 80.20 | 80.40 | 80.40 | -0.25% | 2,106 |
| Aug 14, 2025 | 82.00 | 82.00 | 80.60 | 80.60 | 80.60 | 0.25% | 489 |
| Aug 13, 2025 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | - | 3,482 |
| Aug 12, 2025 | 83.00 | 83.00 | 80.40 | 80.40 | 80.40 | -1.95% | 5,622 |
| Aug 11, 2025 | 83.40 | 83.40 | 80.80 | 82.00 | 82.00 | 2.50% | 19,368 |
| Aug 8, 2025 | 82.40 | 82.60 | 76.00 | 80.00 | 80.00 | -3.15% | 13,719 |
| Aug 7, 2025 | 84.40 | 84.40 | 82.60 | 82.60 | 82.60 | -0.96% | 2,675 |
| Aug 6, 2025 | 82.00 | 84.60 | 82.00 | 83.40 | 83.40 | 7.75% | 17,494 |
| Aug 5, 2025 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 2.11% | 1,845 |
| Aug 4, 2025 | 74.00 | 75.80 | 74.00 | 75.80 | 75.80 | -1.30% | 685 |
| Aug 1, 2025 | 77.00 | 78.20 | 75.00 | 76.80 | 76.80 | -1.54% | 2,628 |
| Jul 31, 2025 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | -0.26% | 395 |
| Jul 30, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2.36% | 302 |
| Jul 29, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 260 |
| Jul 28, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 102 |
| Jul 25, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.26% | 122 |
| Jul 24, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -1.79% | 706 |
| Jul 23, 2025 | 77.00 | 78.00 | 76.80 | 78.00 | 78.00 | 1.30% | 3,159 |
| Jul 22, 2025 | 76.60 | 78.20 | 76.60 | 77.00 | 77.00 | -1.28% | 1,365 |
| Jul 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 300 |
| Jul 18, 2025 | 78.40 | 78.40 | 76.60 | 77.60 | 77.60 | -1.02% | 748 |