Yara International ASA (OSL:YAR)
Norway
· Delayed Price · Currency is NOK 536.00
+0.20 (0.04%)
Apr 28, 2026, 4:27 PM CET
Yara International ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 539.00 | 542.80 | 533.40 | 536.00 | 536.00 | 0.04% | 405,703 |
| Apr 27, 2026 | 546.20 | 546.20 | 531.00 | 535.80 | 535.80 | -0.22% | 439,281 |
| Apr 24, 2026 | 558.40 | 565.60 | 535.00 | 537.00 | 537.00 | 0.22% | 876,510 |
| Apr 23, 2026 | 542.40 | 544.60 | 530.60 | 535.80 | 535.80 | -0.48% | 522,485 |
| Apr 22, 2026 | 530.20 | 546.00 | 527.00 | 538.40 | 538.40 | 2.05% | 603,894 |
| Apr 21, 2026 | 524.00 | 528.60 | 517.60 | 527.60 | 527.60 | 0.80% | 469,030 |
| Apr 20, 2026 | 529.20 | 531.00 | 518.00 | 523.40 | 523.40 | 1.32% | 772,975 |
| Apr 17, 2026 | 549.80 | 555.40 | 511.40 | 516.60 | 516.60 | -7.25% | 1,236,768 |
| Apr 16, 2026 | 553.60 | 557.00 | 547.60 | 557.00 | 557.00 | 1.09% | 823,743 |
| Apr 15, 2026 | 542.00 | 555.80 | 542.00 | 551.00 | 551.00 | 1.55% | 746,099 |
| Apr 14, 2026 | 567.60 | 567.60 | 542.60 | 542.60 | 542.60 | -4.84% | 682,435 |
| Apr 13, 2026 | 570.40 | 581.00 | 566.40 | 570.20 | 570.20 | 2.08% | 555,232 |
| Apr 10, 2026 | 555.00 | 558.60 | 547.20 | 558.60 | 558.60 | -0.07% | 749,268 |
| Apr 9, 2026 | 543.20 | 563.40 | 543.00 | 559.00 | 559.00 | 4.10% | 752,610 |
| Apr 8, 2026 | 574.00 | 574.00 | 521.20 | 537.00 | 537.00 | -10.02% | 1,407,370 |
| Apr 7, 2026 | 578.80 | 599.40 | 574.60 | 596.80 | 596.80 | 6.38% | 1,029,242 |
| Apr 1, 2026 | 560.00 | 565.40 | 552.60 | 561.00 | 561.00 | -0.53% | 527,912 |
| Mar 31, 2026 | 564.00 | 569.80 | 557.20 | 564.00 | 564.00 | 0.75% | 676,144 |
| Mar 30, 2026 | 544.60 | 561.00 | 543.00 | 559.80 | 559.80 | 3.86% | 527,792 |
| Mar 27, 2026 | 534.00 | 539.80 | 530.40 | 539.00 | 539.00 | 1.01% | 499,330 |
| Mar 26, 2026 | 527.40 | 537.60 | 525.00 | 533.60 | 533.60 | 1.02% | 656,724 |
| Mar 25, 2026 | 514.00 | 529.80 | 510.00 | 528.20 | 528.20 | 1.69% | 524,270 |
| Mar 24, 2026 | 492.20 | 521.00 | 490.80 | 519.40 | 519.40 | 5.23% | 667,855 |
| Mar 23, 2026 | 516.00 | 518.00 | 490.90 | 493.60 | 493.60 | -4.42% | 1,131,493 |
| Mar 20, 2026 | 540.00 | 540.20 | 514.80 | 516.40 | 516.40 | -5.59% | 1,607,964 |
| Mar 19, 2026 | 558.40 | 564.20 | 547.00 | 547.00 | 547.00 | -2.18% | 844,541 |
| Mar 18, 2026 | 557.80 | 565.00 | 556.40 | 559.20 | 559.20 | 0.50% | 676,261 |
| Mar 17, 2026 | 552.80 | 557.00 | 545.00 | 556.40 | 556.40 | 0.65% | 697,990 |
| Mar 16, 2026 | 564.20 | 568.60 | 552.60 | 552.80 | 552.80 | -2.50% | 925,025 |
| Mar 13, 2026 | 558.00 | 577.60 | 557.00 | 567.00 | 567.00 | 1.47% | 1,614,776 |
| Mar 12, 2026 | 518.00 | 558.80 | 516.60 | 558.80 | 558.80 | 8.76% | 1,543,275 |
| Mar 11, 2026 | 494.20 | 513.80 | 494.00 | 513.80 | 513.80 | 4.18% | 870,498 |
| Mar 10, 2026 | 500.00 | 500.00 | 478.30 | 493.20 | 493.20 | -1.10% | 762,974 |
| 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 |