Norsk Hydro ASA NHYKF
7.10 USD 0.00 (+0.00%)
Regular-session close
7.16 Day range 7.16
6.82 52-week range 13.00
- YTD
- -9.55%
- 1 year
- -4.57%
NHYKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.29 | 7.29 | 7.10 | 7.10 | 0.00 | 0.00% | 20,100 |
| Nov 12, 2026 | 7.36 | 7.36 | 7.10 | 7.10 | -0.33 | -4.44% | 53,500 |
| Nov 11, 2026 | 7.36 | 7.43 | 7.27 | 7.43 | +0.04 | +0.54% | 33,600 |
| Nov 10, 2026 | 7.38 | 7.39 | 7.21 | 7.39 | -0.19 | -2.51% | 7,300 |
| Nov 9, 2026 | 7.50 | 7.58 | 7.44 | 7.58 | +0.32 | +4.41% | 49,200 |
| Nov 6, 2026 | 7.20 | 7.32 | 7.20 | 7.26 | -0.15 | -2.02% | 31,600 |
| Nov 5, 2026 | 7.42 | 7.49 | 7.35 | 7.41 | +0.13 | +1.79% | 48,900 |
| Nov 4, 2026 | 7.27 | 7.43 | 7.27 | 7.28 | +0.20 | +2.82% | 7,900 |
| Nov 3, 2026 | 7.06 | 7.09 | 7.03 | 7.08 | +0.08 | +1.14% | 7,400 |
| Nov 2, 2026 | 7.12 | 7.19 | 7.00 | 7.00 | -0.09 | -1.27% | 22,200 |
| Oct 30, 2026 | 7.21 | 7.25 | 7.09 | 7.09 | -0.25 | -3.41% | 24,300 |
| Oct 29, 2026 | 7.37 | 7.44 | 7.34 | 7.34 | +0.02 | +0.27% | 6,500 |
| Oct 28, 2026 | 7.00 | 7.32 | 7.00 | 7.32 | -0.12 | -1.61% | 21,700 |
| Oct 27, 2026 | 7.49 | 7.49 | 7.34 | 7.44 | +0.08 | +1.09% | 15,000 |
| Oct 26, 2026 | 7.28 | 7.38 | 7.19 | 7.36 | +0.04 | +0.55% | 21,900 |
| Oct 23, 2026 | 7.27 | 7.32 | 7.19 | 7.32 | -0.26 | -3.43% | 8,600 |
| Oct 22, 2026 | 7.77 | 7.81 | 7.58 | 7.58 | -0.27 | -3.44% | 79,400 |
| Oct 21, 2026 | 7.92 | 7.92 | 7.83 | 7.85 | -0.10 | -1.26% | 12,700 |
| Oct 20, 2026 | 7.90 | 7.95 | 7.82 | 7.95 | -0.01 | -0.13% | 9,900 |
| Oct 19, 2026 | 8.00 | 8.05 | 7.96 | 7.96 | -0.08 | -1.00% | 64,300 |
| Oct 16, 2026 | 8.19 | 8.20 | 8.04 | 8.04 | -0.04 | -0.50% | 4,000 |
| Oct 15, 2026 | 8.01 | 8.15 | 7.99 | 8.08 | +0.03 | +0.37% | 10,600 |
| Oct 14, 2026 | 8.16 | 8.16 | 7.99 | 8.05 | -0.17 | -2.07% | 6,600 |
| Oct 13, 2026 | 8.11 | 8.22 | 8.11 | 8.22 | +0.03 | +0.37% | 6,800 |
| Oct 12, 2026 | 8.17 | 8.24 | 8.17 | 8.19 | -0.09 | -1.09% | 8,300 |
| Oct 9, 2026 | 8.22 | 8.30 | 8.21 | 8.28 | +0.16 | +1.97% | 7,700 |
| Oct 8, 2026 | 8.14 | 8.24 | 8.12 | 8.12 | +0.02 | +0.25% | 29,900 |
| Oct 7, 2026 | 8.10 | 8.23 | 8.09 | 8.10 | -0.29 | -3.46% | 14,300 |
| Oct 6, 2026 | 8.35 | 8.39 | 8.24 | 8.39 | -0.12 | -1.41% | 9,400 |
| Oct 5, 2026 | 8.42 | 8.53 | 8.39 | 8.51 | +0.27 | +3.28% | 26,300 |
| Oct 2, 2026 | 8.40 | 8.45 | 8.01 | 8.24 | -0.21 | -2.49% | 40,400 |
| Oct 1, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | -0.16 | -1.86% | 3,500 |
| Sep 30, 2026 | 8.54 | 8.84 | 8.54 | 8.61 | 0.00 | 0.00% | 4,700 |
| Sep 29, 2026 | 8.53 | 8.61 | 8.50 | 8.61 | -0.19 | -2.16% | 1,800 |
| Sep 28, 2026 | 8.80 | 8.80 | 8.62 | 8.80 | +0.14 | +1.62% | 10,500 |
| Sep 25, 2026 | 8.63 | 8.78 | 8.63 | 8.66 | -0.17 | -1.93% | 9,000 |
| Sep 24, 2026 | 8.76 | 8.83 | 8.70 | 8.83 | -0.13 | -1.45% | 2,500 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.84 | 8.96 | -0.23 | -2.50% | 7,100 |
| Sep 22, 2026 | 9.01 | 9.23 | 9.01 | 9.19 | +0.11 | +1.21% | 4,800 |
| Sep 21, 2026 | 9.01 | 9.08 | 8.94 | 9.08 | -0.15 | -1.63% | 3,800 |
| Sep 18, 2026 | 9.19 | 9.23 | 9.13 | 9.23 | +0.02 | +0.22% | 4,800 |
| Sep 17, 2026 | 9.21 | 9.22 | 9.14 | 9.21 | +0.22 | +2.45% | 3,800 |
| Sep 16, 2026 | 9.03 | 9.17 | 8.99 | 8.99 | -0.14 | -1.53% | 5,900 |
| Sep 15, 2026 | 9.09 | 9.15 | 9.09 | 9.13 | -0.21 | -2.25% | 37,900 |
| Sep 14, 2026 | 9.33 | 9.35 | 9.24 | 9.34 | -0.08 | -0.85% | 6,700 |
| Sep 11, 2026 | 9.41 | 9.50 | 9.41 | 9.42 | -0.34 | -3.48% | 2,200 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.76 | 9.76 | -0.54 | -5.24% | 349,700 |
| Sep 9, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | +0.05 | +0.49% | 3,900 |
| Sep 8, 2026 | 10.17 | 10.29 | 10.16 | 10.25 | +0.07 | +0.69% | 9,100 |
| Sep 4, 2026 | 9.96 | 10.18 | 9.96 | 10.18 | -0.19 | -1.83% | 2,800 |
| Sep 3, 2026 | 10.21 | 10.38 | 10.14 | 10.37 | +0.40 | +4.01% | 48,500 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.90 | 9.97 | +0.02 | +0.20% | 8,100 |
| Sep 1, 2026 | 9.90 | 9.97 | 9.87 | 9.95 | -0.02 | -0.20% | 8,900 |
| Aug 31, 2026 | 9.99 | 10.13 | 9.97 | 9.97 | +0.10 | +1.01% | 8,200 |
| Aug 28, 2026 | 10.13 | 10.13 | 9.87 | 9.87 | -0.02 | -0.20% | 121,800 |
| Aug 27, 2026 | 9.81 | 9.93 | 9.81 | 9.89 | -0.13 | -1.30% | 9,300 |
| Aug 26, 2026 | 10.09 | 10.09 | 9.91 | 10.02 | -0.18 | -1.76% | 7,300 |
| Aug 25, 2026 | 9.99 | 10.20 | 9.99 | 10.20 | +0.16 | +1.59% | 1,400 |
| Aug 24, 2026 | 9.97 | 10.15 | 9.97 | 10.04 | +0.05 | +0.50% | 5,400 |
| Aug 21, 2026 | 9.98 | 10.00 | 9.84 | 9.99 | +0.48 | +5.05% | 4,100 |
| Aug 20, 2026 | 9.48 | 9.51 | 9.45 | 9.51 | -0.35 | -3.55% | 2,300 |
| Aug 19, 2026 | 9.68 | 9.86 | 9.68 | 9.86 | +0.35 | +3.68% | 8,300 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.51 | 9.51 | -0.11 | -1.14% | 4,800 |
| Aug 17, 2026 | 9.63 | 9.66 | 9.52 | 9.62 | +0.07 | +0.73% | 8,300 |
| Aug 14, 2026 | 9.48 | 9.60 | 9.48 | 9.55 | 0.00 | 0.00% | 4,400 |
65 days, newest first. Daily bars as drawn on the NHYKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.