Yara International ASA (OSL:YAR)
Norway
· Delayed Price · Currency is NOK 389.90
+5.10 (1.33%)
At close: Dec 5, 2025
Yara International ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 372.60 | 375.20 | 370.50 | 375.20 | 375.20 | 0.11% | 347,385 |
| Oct 10, 2025 | 376.80 | 380.50 | 374.80 | 374.80 | 374.80 | -1.32% | 413,953 |
| Oct 9, 2025 | 374.40 | 381.80 | 374.40 | 379.80 | 379.80 | 1.77% | 372,341 |
| Oct 8, 2025 | 367.00 | 378.30 | 366.90 | 373.20 | 373.20 | 1.77% | 456,993 |
| Oct 7, 2025 | 369.00 | 370.30 | 366.30 | 366.70 | 366.70 | -0.62% | 343,106 |
| Oct 6, 2025 | 368.50 | 369.80 | 366.40 | 369.00 | 369.00 | 0.30% | 385,717 |
| Oct 3, 2025 | 364.20 | 369.80 | 363.30 | 367.90 | 367.90 | -0.41% | 309,652 |
| Oct 2, 2025 | 369.20 | 372.50 | 368.70 | 369.40 | 369.40 | -0.27% | 291,090 |
| Oct 1, 2025 | 365.50 | 374.30 | 365.00 | 370.40 | 370.40 | 1.59% | 447,899 |
| Sep 30, 2025 | 367.20 | 369.50 | 362.90 | 364.60 | 364.60 | -1.46% | 393,320 |
| Sep 29, 2025 | 371.10 | 374.40 | 369.70 | 370.00 | 370.00 | -0.22% | 277,083 |
| Sep 26, 2025 | 376.20 | 377.70 | 370.80 | 370.80 | 370.80 | -1.67% | 400,823 |
| Sep 25, 2025 | 373.60 | 385.00 | 372.70 | 377.10 | 377.10 | 0.69% | 630,573 |
| Sep 24, 2025 | 371.10 | 374.80 | 364.40 | 374.50 | 374.50 | 0.73% | 772,666 |
| Sep 23, 2025 | 361.20 | 371.80 | 361.20 | 371.80 | 371.80 | 2.91% | 452,970 |
| Sep 22, 2025 | 362.20 | 362.50 | 358.40 | 361.30 | 361.30 | -0.25% | 386,303 |
| Sep 19, 2025 | 359.20 | 362.30 | 359.20 | 362.20 | 362.20 | 0.70% | 957,268 |
| Sep 18, 2025 | 362.40 | 363.00 | 359.70 | 359.70 | 359.70 | -0.80% | 395,313 |
| Sep 17, 2025 | 367.10 | 367.70 | 361.20 | 362.60 | 362.60 | -1.20% | 364,985 |
| Sep 16, 2025 | 370.80 | 371.00 | 367.00 | 367.00 | 367.00 | -1.10% | 333,074 |
| Sep 15, 2025 | 370.00 | 373.40 | 367.90 | 371.10 | 371.10 | 0.16% | 672,481 |
| Sep 12, 2025 | 369.00 | 372.50 | 368.90 | 370.50 | 370.50 | 0.41% | 369,843 |
| Sep 11, 2025 | 363.40 | 369.40 | 363.40 | 369.00 | 369.00 | 1.46% | 561,024 |
| Sep 10, 2025 | 368.40 | 368.50 | 361.20 | 363.70 | 363.70 | -1.78% | 493,720 |
| Sep 9, 2025 | 362.60 | 370.30 | 360.20 | 370.30 | 370.30 | 2.43% | 610,035 |
| Sep 8, 2025 | 363.80 | 365.90 | 359.50 | 361.50 | 361.50 | 0.44% | 409,392 |
| Sep 5, 2025 | 359.90 | 361.60 | 357.10 | 359.90 | 359.90 | 0.45% | 467,682 |
| Sep 4, 2025 | 358.60 | 359.10 | 355.00 | 358.30 | 358.30 | -0.47% | 436,775 |
| Sep 3, 2025 | 364.60 | 367.40 | 358.00 | 360.00 | 360.00 | -1.13% | 558,393 |
| Sep 2, 2025 | 363.80 | 365.60 | 360.90 | 364.10 | 364.10 | -0.19% | 297,711 |
| Sep 1, 2025 | 366.00 | 366.00 | 359.30 | 364.80 | 364.80 | -0.25% | 347,230 |
| Aug 29, 2025 | 364.00 | 368.90 | 363.40 | 365.70 | 365.70 | 0.63% | 399,550 |
| Aug 28, 2025 | 369.00 | 369.00 | 361.60 | 363.40 | 363.40 | -1.46% | 421,073 |
| Aug 27, 2025 | 377.00 | 377.50 | 368.40 | 368.80 | 368.80 | -2.54% | 464,827 |
| Aug 26, 2025 | 370.30 | 390.20 | 368.20 | 378.40 | 378.40 | 1.67% | 1,144,291 |
| Aug 25, 2025 | 374.40 | 374.40 | 369.40 | 372.20 | 372.20 | -0.56% | 366,582 |
| Aug 22, 2025 | 371.50 | 375.10 | 371.30 | 374.30 | 374.30 | 0.51% | 376,375 |
| Aug 21, 2025 | 377.00 | 378.80 | 369.70 | 372.40 | 372.40 | -1.48% | 367,552 |
| Aug 20, 2025 | 375.60 | 378.60 | 374.30 | 378.00 | 378.00 | 0.64% | 263,501 |
| Aug 19, 2025 | 376.60 | 378.80 | 374.50 | 375.60 | 375.60 | -0.50% | 495,690 |
| Aug 18, 2025 | 380.50 | 381.10 | 376.60 | 377.50 | 377.50 | -0.79% | 397,235 |
| Aug 15, 2025 | 378.00 | 381.10 | 377.00 | 380.50 | 380.50 | 1.25% | 407,459 |
| Aug 14, 2025 | 375.00 | 378.20 | 374.20 | 375.80 | 375.80 | 0.13% | 349,768 |
| Aug 13, 2025 | 376.20 | 377.30 | 372.00 | 375.30 | 375.30 | - | 330,883 |
| Aug 12, 2025 | 373.70 | 375.70 | 373.00 | 375.30 | 375.30 | 0.78% | 305,761 |
| Aug 11, 2025 | 372.00 | 374.30 | 370.60 | 372.40 | 372.40 | 0.65% | 331,392 |
| Aug 8, 2025 | 370.00 | 372.20 | 368.40 | 370.00 | 370.00 | 0.33% | 369,800 |
| Aug 7, 2025 | 369.80 | 374.60 | 367.70 | 368.80 | 368.80 | -1.15% | 825,827 |
| Aug 6, 2025 | 387.20 | 387.40 | 371.30 | 373.10 | 373.10 | -3.77% | 745,188 |
| Aug 5, 2025 | 385.50 | 387.70 | 383.60 | 387.70 | 387.70 | 0.86% | 452,994 |
| Aug 4, 2025 | 386.60 | 387.50 | 382.90 | 384.40 | 384.40 | 0.26% | 360,979 |
| Aug 1, 2025 | 383.60 | 387.60 | 382.40 | 383.40 | 383.40 | -0.18% | 260,970 |
| Jul 31, 2025 | 383.00 | 386.00 | 381.70 | 384.10 | 384.10 | 0.10% | 372,057 |
| Jul 30, 2025 | 387.20 | 389.80 | 383.70 | 383.70 | 383.70 | -1.16% | 373,591 |
| Jul 29, 2025 | 386.00 | 391.20 | 384.00 | 388.20 | 388.20 | 0.73% | 608,883 |
| Jul 28, 2025 | 390.10 | 391.70 | 385.40 | 385.40 | 385.40 | -0.70% | 608,590 |
| Jul 25, 2025 | 390.00 | 391.30 | 387.50 | 388.10 | 388.10 | -0.61% | 305,998 |
| Jul 24, 2025 | 394.00 | 396.60 | 390.40 | 390.50 | 390.50 | 0.08% | 423,598 |
| Jul 23, 2025 | 390.00 | 391.70 | 386.00 | 390.20 | 390.20 | 0.54% | 398,205 |
| Jul 22, 2025 | 380.40 | 388.10 | 380.30 | 388.10 | 388.10 | 2.00% | 476,691 |
| Jul 21, 2025 | 383.90 | 385.00 | 378.90 | 380.50 | 380.50 | -0.50% | 301,596 |