Yara International ASA (OSL:YAR)
Norway
· Delayed Price · Currency is NOK 498.70
+8.80 (1.80%)
At close: Mar 9, 2026
Yara International ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 493.20 | 501.00 | 491.20 | 498.70 | 498.70 | 1.80% | 869,007 |
| Mar 6, 2026 | 490.00 | 491.50 | 481.20 | 489.90 | 489.90 | -0.16% | 625,352 |
| Mar 5, 2026 | 482.60 | 492.40 | 477.90 | 490.70 | 490.70 | 1.36% | 519,145 |
| Mar 4, 2026 | 488.10 | 492.50 | 475.40 | 484.10 | 484.10 | -1.32% | 479,728 |
| Mar 3, 2026 | 478.90 | 494.80 | 472.10 | 490.60 | 490.60 | 0.80% | 909,256 |
| Mar 2, 2026 | 494.30 | 496.20 | 480.20 | 486.70 | 486.70 | 1.25% | 632,673 |
| Feb 27, 2026 | 475.00 | 483.70 | 474.30 | 480.70 | 480.70 | 1.54% | 845,436 |
| Feb 26, 2026 | 478.80 | 478.80 | 469.40 | 473.40 | 473.40 | 0.62% | 552,816 |
| Feb 25, 2026 | 465.00 | 471.40 | 463.00 | 470.50 | 470.50 | 1.25% | 377,625 |
| Feb 24, 2026 | 467.70 | 471.70 | 461.70 | 464.70 | 464.70 | -0.17% | 352,346 |
| Feb 23, 2026 | 466.70 | 466.70 | 460.30 | 465.50 | 465.50 | -0.49% | 373,590 |
| Feb 20, 2026 | 462.00 | 467.80 | 457.50 | 467.80 | 467.80 | 1.70% | 610,986 |
| Feb 19, 2026 | 455.60 | 460.70 | 453.70 | 460.00 | 460.00 | 1.25% | 584,637 |
| Feb 18, 2026 | 444.60 | 454.70 | 443.90 | 454.30 | 454.30 | 2.09% | 326,501 |
| Feb 17, 2026 | 446.00 | 448.20 | 440.50 | 445.00 | 445.00 | -0.22% | 480,462 |
| Feb 16, 2026 | 455.00 | 455.00 | 446.00 | 446.00 | 446.00 | -2.21% | 327,251 |
| Feb 13, 2026 | 460.00 | 460.00 | 447.50 | 456.10 | 456.10 | -1.04% | 612,227 |
| Feb 12, 2026 | 448.20 | 463.50 | 445.00 | 460.90 | 460.90 | 0.79% | 562,845 |
| Feb 11, 2026 | 460.00 | 467.20 | 455.10 | 457.30 | 457.30 | -1.99% | 632,164 |
| Feb 10, 2026 | 464.00 | 467.70 | 461.70 | 466.60 | 466.60 | 1.02% | 627,753 |
| Feb 9, 2026 | 456.00 | 462.50 | 455.00 | 461.90 | 461.90 | 1.52% | 390,317 |
| Feb 6, 2026 | 452.70 | 455.00 | 450.40 | 455.00 | 455.00 | 0.73% | 379,440 |
| Feb 5, 2026 | 450.00 | 451.80 | 447.00 | 451.70 | 451.70 | 0.51% | 399,032 |
| Feb 4, 2026 | 449.00 | 452.30 | 448.00 | 449.40 | 449.40 | 0.90% | 479,304 |
| Feb 3, 2026 | 439.30 | 446.20 | 436.80 | 445.40 | 445.40 | 0.25% | 536,537 |
| Feb 2, 2026 | 440.30 | 445.70 | 436.30 | 444.30 | 444.30 | 0.25% | 323,322 |
| Jan 30, 2026 | 445.50 | 445.50 | 440.00 | 443.20 | 443.20 | -0.56% | 354,953 |
| Jan 29, 2026 | 441.00 | 446.40 | 440.60 | 445.70 | 445.70 | 1.30% | 423,621 |
| Jan 28, 2026 | 436.00 | 442.40 | 435.80 | 440.00 | 440.00 | 0.78% | 309,180 |
| Jan 27, 2026 | 444.70 | 445.70 | 433.30 | 436.60 | 436.60 | -1.64% | 444,832 |
| Jan 26, 2026 | 439.80 | 444.20 | 439.00 | 443.90 | 443.90 | 0.89% | 353,333 |
| Jan 23, 2026 | 426.00 | 441.00 | 425.60 | 440.00 | 440.00 | 3.55% | 1,157,380 |
| Jan 22, 2026 | 424.20 | 428.60 | 422.60 | 424.90 | 424.90 | 0.88% | 387,120 |
| Jan 21, 2026 | 417.00 | 421.20 | 414.90 | 421.20 | 421.20 | 0.84% | 533,949 |
| Jan 20, 2026 | 410.80 | 417.70 | 406.70 | 417.70 | 417.70 | 1.26% | 517,948 |
| Jan 19, 2026 | 412.90 | 417.00 | 411.00 | 412.50 | 412.50 | -1.39% | 406,967 |
| Jan 16, 2026 | 423.30 | 424.00 | 414.60 | 418.30 | 418.30 | -1.30% | 589,810 |
| Jan 15, 2026 | 422.00 | 423.80 | 417.20 | 423.80 | 423.80 | 0.43% | 472,368 |
| Jan 14, 2026 | 414.90 | 426.20 | 414.10 | 422.00 | 422.00 | 3.76% | 882,031 |
| Jan 13, 2026 | 402.00 | 406.70 | 400.80 | 406.70 | 406.70 | 2.31% | 635,188 |
| Jan 12, 2026 | 398.50 | 401.70 | 392.90 | 397.50 | 397.50 | 0.33% | 506,916 |
| Jan 9, 2026 | 397.60 | 403.50 | 393.60 | 396.20 | 396.20 | 0.97% | 451,058 |
| Jan 8, 2026 | 396.80 | 396.80 | 385.40 | 392.40 | 392.40 | -2.02% | 610,184 |
| Jan 7, 2026 | 412.60 | 412.70 | 399.20 | 400.50 | 400.50 | -3.05% | 690,295 |
| Jan 6, 2026 | 418.80 | 419.60 | 411.60 | 413.10 | 413.10 | -0.22% | 249,045 |
| Jan 5, 2026 | 414.90 | 418.80 | 412.00 | 414.00 | 414.00 | 0.83% | 359,558 |
| Jan 2, 2026 | 414.00 | 416.90 | 410.10 | 410.60 | 410.60 | -0.82% | 301,315 |
| Dec 30, 2025 | 412.00 | 415.30 | 412.00 | 414.00 | 414.00 | 0.49% | 225,287 |
| Dec 29, 2025 | 416.00 | 418.10 | 411.80 | 412.00 | 412.00 | -1.18% | 290,872 |
| Dec 23, 2025 | 413.00 | 418.10 | 413.00 | 416.90 | 416.90 | 0.94% | 314,681 |
| Dec 22, 2025 | 410.80 | 414.40 | 407.90 | 413.00 | 413.00 | 0.54% | 282,914 |
| Dec 19, 2025 | 404.10 | 411.10 | 402.30 | 410.80 | 410.80 | 1.99% | 1,415,272 |
| Dec 18, 2025 | 405.00 | 405.60 | 402.00 | 402.80 | 402.80 | -0.62% | 403,611 |
| Dec 17, 2025 | 400.00 | 406.70 | 397.90 | 405.30 | 405.30 | 1.53% | 707,555 |
| Dec 16, 2025 | 398.00 | 404.20 | 397.50 | 399.20 | 399.20 | 0.28% | 619,125 |
| Dec 15, 2025 | 395.00 | 400.90 | 395.00 | 398.10 | 398.10 | 0.58% | 873,139 |
| Dec 12, 2025 | 396.50 | 396.90 | 393.70 | 395.80 | 395.80 | -0.30% | 575,936 |
| Dec 11, 2025 | 389.20 | 401.00 | 387.60 | 397.00 | 397.00 | 3.39% | 957,989 |
| Dec 10, 2025 | 379.20 | 384.00 | 377.60 | 384.00 | 384.00 | 1.27% | 456,807 |
| Dec 9, 2025 | 391.10 | 391.10 | 379.20 | 379.20 | 379.20 | -3.56% | 528,800 |
| Dec 8, 2025 | 389.70 | 397.90 | 388.50 | 393.20 | 393.20 | 0.85% | 712,977 |
| Dec 5, 2025 | 386.00 | 391.80 | 385.65 | 389.90 | 389.90 | 1.33% | 551,197 |
| Dec 4, 2025 | 380.80 | 385.90 | 378.50 | 384.80 | 384.80 | 1.26% | 396,230 |
| Dec 3, 2025 | 376.40 | 383.90 | 375.90 | 380.00 | 380.00 | 0.96% | 453,963 |
| Dec 2, 2025 | 372.70 | 381.40 | 372.00 | 376.40 | 376.40 | 1.05% | 425,610 |
| Dec 1, 2025 | 367.80 | 374.10 | 367.80 | 372.50 | 372.50 | 0.81% | 276,874 |
| Nov 28, 2025 | 366.70 | 369.70 | 365.30 | 369.50 | 369.50 | 0.41% | 353,131 |
| Nov 27, 2025 | 368.00 | 368.50 | 365.50 | 368.00 | 368.00 | 0.30% | 172,145 |
| Nov 26, 2025 | 366.50 | 368.30 | 364.40 | 366.90 | 366.90 | 0.41% | 360,388 |
| Nov 25, 2025 | 361.30 | 367.80 | 360.70 | 365.40 | 365.40 | 0.88% | 456,317 |
| Nov 24, 2025 | 366.60 | 368.80 | 356.90 | 362.20 | 362.20 | -0.82% | 643,674 |
| Nov 21, 2025 | 359.00 | 365.80 | 356.10 | 365.20 | 365.20 | 1.16% | 355,866 |
| Nov 20, 2025 | 365.40 | 366.10 | 358.00 | 361.00 | 361.00 | -0.63% | 302,726 |
| Nov 19, 2025 | 363.90 | 367.00 | 362.40 | 363.30 | 363.30 | -0.30% | 328,142 |
| Nov 18, 2025 | 366.70 | 366.70 | 362.20 | 364.40 | 364.40 | -1.51% | 356,620 |
| Nov 17, 2025 | 372.40 | 374.80 | 370.00 | 370.00 | 370.00 | -0.86% | 244,158 |
| Nov 14, 2025 | 379.00 | 379.30 | 371.80 | 373.20 | 373.20 | -1.50% | 356,230 |
| Nov 13, 2025 | 376.40 | 379.90 | 374.80 | 378.90 | 378.90 | 0.53% | 302,656 |
| Nov 12, 2025 | 371.80 | 377.00 | 370.70 | 376.90 | 376.90 | 1.59% | 468,350 |
| Nov 11, 2025 | 367.10 | 371.00 | 363.70 | 371.00 | 371.00 | 3.78% | 539,965 |
| Nov 10, 2025 | 358.10 | 360.80 | 356.30 | 357.50 | 357.50 | 0.20% | 236,749 |
| Nov 7, 2025 | 360.00 | 362.30 | 353.40 | 356.80 | 356.80 | -0.39% | 631,890 |
| Nov 6, 2025 | 372.80 | 373.50 | 356.50 | 358.20 | 358.20 | -3.74% | 756,840 |
| Nov 5, 2025 | 366.20 | 372.10 | 366.20 | 372.10 | 372.10 | 1.06% | 317,301 |
| Nov 4, 2025 | 372.80 | 372.90 | 366.00 | 368.20 | 368.20 | -1.50% | 403,910 |
| Nov 3, 2025 | 368.40 | 374.60 | 367.00 | 373.80 | 373.80 | 1.25% | 435,304 |
| Oct 31, 2025 | 367.00 | 369.20 | 363.50 | 369.20 | 369.20 | 0.54% | 434,298 |
| Oct 30, 2025 | 369.40 | 369.90 | 365.30 | 367.20 | 367.20 | -0.86% | 422,079 |
| Oct 29, 2025 | 371.00 | 373.40 | 369.40 | 370.40 | 370.40 | -0.16% | 421,749 |
| Oct 28, 2025 | 375.00 | 375.70 | 371.00 | 371.00 | 371.00 | -1.15% | 374,488 |
| Oct 27, 2025 | 381.80 | 382.40 | 375.30 | 375.30 | 375.30 | -1.50% | 448,907 |
| Oct 24, 2025 | 376.80 | 381.00 | 373.10 | 381.00 | 381.00 | 1.68% | 329,358 |
| Oct 23, 2025 | 369.30 | 376.00 | 369.30 | 374.70 | 374.70 | 0.67% | 509,333 |
| Oct 22, 2025 | 372.80 | 373.40 | 368.30 | 372.20 | 372.20 | -0.03% | 388,814 |
| Oct 21, 2025 | 376.50 | 377.90 | 370.50 | 372.30 | 372.30 | -0.90% | 381,466 |
| Oct 20, 2025 | 370.10 | 376.60 | 368.20 | 375.70 | 375.70 | -0.27% | 499,908 |
| Oct 17, 2025 | 378.30 | 378.50 | 363.80 | 376.70 | 376.70 | -1.54% | 1,161,424 |
| Oct 16, 2025 | 383.50 | 383.50 | 379.40 | 382.60 | 382.60 | 0.34% | 458,026 |
| Oct 15, 2025 | 373.30 | 382.90 | 373.30 | 381.30 | 381.30 | 2.44% | 296,045 |
| Oct 14, 2025 | 375.50 | 375.80 | 371.70 | 372.20 | 372.20 | -0.80% | 223,451 |