Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.31	2.36	2.31	2.32	2.32	0.09%	2,090,920
Dec 4, 2025	2.40	2.43	2.27	2.32	2.32	-2.93%	5,322,508
Dec 3, 2025	2.34	2.46	2.34	2.39	2.39	-0.17%	2,405,405
Dec 2, 2025	2.35	2.44	2.34	2.39	2.39	2.05%	4,384,743
Dec 1, 2025	2.40	2.40	2.30	2.34	2.34	-1.84%	2,548,308
Nov 28, 2025	2.39	2.45	2.39	2.39	2.39	-0.25%	2,455,068
Nov 27, 2025	2.38	2.41	2.36	2.39	2.39	0.25%	3,102,427
Nov 26, 2025	2.39	2.43	2.35	2.39	2.39	0.34%	3,577,937
Nov 25, 2025	2.29	2.38	2.28	2.38	2.38	3.84%	6,214,876
Nov 24, 2025	2.30	2.36	2.27	2.29	2.29	-0.52%	3,960,279
Nov 21, 2025	2.35	2.35	2.29	2.30	2.30	-4.40%	5,738,627
Nov 20, 2025	2.35	2.42	2.31	2.41	2.41	2.47%	2,315,359
Nov 19, 2025	2.30	2.41	2.30	2.35	2.35	2.08%	1,741,625
Nov 18, 2025	2.36	2.37	2.30	2.30	2.30	-2.37%	3,379,859
Nov 17, 2025	2.42	2.44	2.35	2.36	2.36	-1.75%	1,891,489
Nov 14, 2025	2.56	2.56	2.40	2.40	2.40	-7.40%	3,939,214
Nov 13, 2025	2.60	2.68	2.57	2.59	2.59	-0.23%	2,050,838
Nov 12, 2025	2.70	2.74	2.55	2.60	2.60	-3.06%	5,125,413
Nov 11, 2025	2.72	2.84	2.68	2.68	2.68	-2.69%	5,651,893
Nov 10, 2025	2.52	2.77	2.52	2.76	2.76	11.13%	9,679,780
Nov 7, 2025	2.60	2.69	2.41	2.48	2.48	-5.49%	6,372,702
Nov 6, 2025	2.50	2.70	2.40	2.62	2.62	20.92%	17,392,830
Nov 5, 2025	2.09	2.17	2.06	2.17	2.17	2.94%	4,689,346
Nov 4, 2025	2.20	2.25	2.09	2.11	2.11	-4.70%	4,993,294
Nov 3, 2025	2.25	2.25	2.18	2.21	2.21	-0.18%	4,485,434
Oct 31, 2025	2.29	2.29	2.20	2.22	2.22	-3.74%	4,858,961
Oct 30, 2025	2.26	2.30	2.24	2.30	2.30	0.17%	3,308,362
Oct 29, 2025	2.30	2.38	2.25	2.30	2.30	-0.61%	4,859,197
Oct 28, 2025	2.32	2.32	2.27	2.31	2.31	-0.17%	2,857,121
Oct 27, 2025	2.36	2.39	2.30	2.32	2.32	-1.19%	3,680,103
Oct 24, 2025	2.32	2.34	2.29	2.34	2.34	1.38%	2,571,108
Oct 23, 2025	2.31	2.34	2.24	2.31	2.31	0.61%	3,702,798
Oct 22, 2025	2.32	2.37	2.29	2.30	2.30	-3.85%	3,699,370
Oct 21, 2025	2.43	2.46	2.38	2.39	2.39	-1.73%	2,073,794
Oct 20, 2025	2.58	2.58	2.43	2.43	2.43	-5.96%	3,018,758
Oct 17, 2025	2.65	2.65	2.45	2.59	2.59	-4.72%	6,285,224
Oct 16, 2025	2.71	2.75	2.67	2.71	2.71	-0.22%	2,858,486
Oct 15, 2025	2.53	2.76	2.52	2.72	2.72	8.80%	8,128,591
Oct 14, 2025	2.60	2.60	2.47	2.50	2.50	-4.21%	3,026,741
Oct 13, 2025	2.61	2.64	2.43	2.61	2.61	-2.10%	7,257,410
Oct 10, 2025	2.74	2.75	2.62	2.67	2.67	-0.52%	4,974,710
Oct 9, 2025	2.50	2.68	2.50	2.68	2.68	7.03%	6,716,654
Oct 8, 2025	2.58	2.58	2.44	2.50	2.50	-0.71%	3,369,307
Oct 7, 2025	2.53	2.61	2.43	2.52	2.52	4.21%	7,934,146
Oct 6, 2025	2.31	2.55	2.31	2.42	2.42	7.36%	15,376,830
Oct 3, 2025	2.25	2.28	2.17	2.25	2.25	-0.09%	7,999,511
Oct 2, 2025	2.22	2.34	2.22	2.26	2.26	1.81%	9,681,106
Oct 1, 2025	2.15	2.22	2.11	2.22	2.22	2.97%	4,364,563
Sep 30, 2025	2.14	2.21	2.12	2.15	2.15	0.47%	6,154,724
Sep 29, 2025	2.25	2.26	2.14	2.14	2.14	-5.56%	4,716,819