Norwegian Cruise Line Holdings Ltd. (FRA:1NC)
Germany · Delayed Price · Currency is EUR 15.83
-0.37 (-2.28%)
Last updated: Apr 23, 2026, 8:12 PM CET
FRA:1NC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.17 | 16.17 | 15.83 | 15.83 | 15.83 | -2.28% | 705 |
| Apr 22, 2026 | 16.71 | 16.77 | 16.20 | 16.20 | 16.20 | -3.01% | 10,350 |
| Apr 21, 2026 | 17.16 | 17.38 | 16.70 | 16.70 | 16.70 | -2.36% | 4,360 |
| Apr 20, 2026 | 17.44 | 17.46 | 16.69 | 17.11 | 17.11 | -6.38% | 2,767 |
| Apr 17, 2026 | 17.08 | 18.58 | 17.08 | 18.27 | 18.27 | 6.60% | 2,264 |
| Apr 16, 2026 | 17.89 | 17.90 | 17.14 | 17.14 | 17.14 | -3.92% | 457 |
| Apr 15, 2026 | 17.90 | 17.90 | 17.72 | 17.84 | 17.84 | 2.67% | 5,800 |
| Apr 14, 2026 | 17.17 | 17.40 | 17.17 | 17.38 | 17.38 | 4.78% | 540 |
| Apr 13, 2026 | 16.60 | 16.60 | 16.51 | 16.58 | 16.58 | -1.32% | 1,760 |
| Apr 10, 2026 | 17.02 | 17.08 | 16.81 | 16.81 | 16.81 | 0.05% | 6,380 |
| Apr 9, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -6.42% | 177 |
| Apr 8, 2026 | 17.28 | 18.02 | 17.28 | 17.95 | 17.95 | 12.89% | 4,106 |
| Apr 7, 2026 | 16.61 | 16.76 | 15.90 | 15.90 | 15.90 | -2.75% | 1,775 |
| Apr 2, 2026 | 16.40 | 16.40 | 15.75 | 16.35 | 16.35 | -1.92% | 650 |
| Apr 1, 2026 | 16.26 | 16.67 | 16.26 | 16.67 | 16.67 | 2.65% | 4,985 |
| Mar 31, 2026 | 15.54 | 16.24 | 15.54 | 16.24 | 16.24 | 5.28% | 1,795 |
| Mar 30, 2026 | 16.10 | 16.31 | 15.33 | 15.43 | 15.43 | -6.37% | 2,700 |
| Mar 27, 2026 | 17.32 | 17.32 | 16.48 | 16.48 | 16.48 | -4.52% | 1,130 |
| Mar 26, 2026 | 17.33 | 17.33 | 17.10 | 17.26 | 17.26 | 0.21% | 1,300 |
| Mar 25, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.26% | - |
| Mar 24, 2026 | 17.23 | 17.23 | 17.18 | 17.18 | 17.18 | -1.07% | 5,030 |
| Mar 23, 2026 | 16.06 | 17.88 | 16.06 | 17.36 | 17.36 | 6.07% | 2,050 |
| Mar 20, 2026 | 16.96 | 17.10 | 16.37 | 16.37 | 16.37 | -3.23% | 448 |
| Mar 19, 2026 | 17.80 | 17.80 | 16.91 | 16.91 | 16.91 | -3.52% | 3,550 |
| Mar 18, 2026 | 17.68 | 17.75 | 17.38 | 17.53 | 17.53 | -1.48% | 2,255 |
| Mar 17, 2026 | 17.24 | 17.80 | 17.24 | 17.80 | 17.80 | 3.50% | 1,450 |
| Mar 16, 2026 | 16.57 | 17.19 | 16.47 | 17.19 | 17.19 | 3.54% | 7,003 |
| Mar 13, 2026 | 16.90 | 17.00 | 16.60 | 16.61 | 16.61 | -4.71% | 2,950 |
| Mar 12, 2026 | 17.33 | 17.43 | 17.33 | 17.43 | 17.43 | -0.81% | 1,300 |
| Mar 11, 2026 | 17.50 | 17.57 | 17.46 | 17.57 | 17.57 | -0.81% | 1,480 |
| Mar 10, 2026 | 17.88 | 18.06 | 17.71 | 17.71 | 17.71 | -1.04% | 1,530 |
| Mar 9, 2026 | 16.98 | 17.90 | 16.10 | 17.90 | 17.90 | 4.52% | 875 |
| Mar 6, 2026 | 18.04 | 18.04 | 17.00 | 17.12 | 17.12 | -6.30% | 7,850 |
| Mar 5, 2026 | 18.11 | 18.28 | 18.11 | 18.28 | 18.28 | -0.62% | 200 |
| Mar 4, 2026 | 18.06 | 18.64 | 18.06 | 18.39 | 18.39 | 0.62% | 9,750 |
| Mar 3, 2026 | 18.78 | 19.01 | 17.95 | 18.28 | 18.28 | -2.67% | 4,987 |
| Mar 2, 2026 | 19.95 | 19.95 | 18.48 | 18.78 | 18.78 | -9.81% | 8,658 |
| Feb 27, 2026 | 21.01 | 21.10 | 20.44 | 20.82 | 20.82 | 0.73% | 2,279 |
| Feb 26, 2026 | 20.05 | 20.75 | 20.05 | 20.67 | 20.67 | 1.72% | 315 |
| Feb 25, 2026 | 20.23 | 20.33 | 20.23 | 20.32 | 20.32 | 0.10% | 6,100 |
| Feb 24, 2026 | 19.91 | 20.30 | 19.91 | 20.30 | 20.30 | 1.60% | 1,000 |
| Feb 23, 2026 | 20.23 | 20.86 | 19.70 | 19.98 | 19.98 | -2.54% | 7,632 |
| Feb 20, 2026 | 20.15 | 20.50 | 20.02 | 20.50 | 20.50 | 1.51% | 2,342 |
| Feb 19, 2026 | 20.67 | 20.67 | 20.20 | 20.20 | 20.20 | -2.16% | 2,259 |
| Feb 18, 2026 | 20.20 | 21.00 | 20.20 | 20.64 | 20.64 | 1.18% | 1,110 |
| Feb 17, 2026 | 18.68 | 20.40 | 18.68 | 20.40 | 20.40 | 11.66% | 11,113 |
| Feb 16, 2026 | 18.11 | 18.36 | 18.11 | 18.27 | 18.27 | -1.03% | 1,516 |
| Feb 13, 2026 | 19.28 | 19.28 | 18.00 | 18.46 | 18.46 | -4.47% | 1,681 |
| Feb 12, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.01% | - |
| Feb 11, 2026 | 19.67 | 19.67 | 19.05 | 19.33 | 19.33 | -3.49% | 350 |