Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.347
-0.033 (-2.39%)
Last updated: Oct 23, 2025, 9:59 AM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.45 | 1.55 | 1.34 | 1.38 | 1.38 | -6.76% | 100,750 |
| Oct 21, 2025 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 3.86% | 400 |
| Oct 20, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.50% | 2,000 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.57% | 4,500 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.05% | 21,000 |
| Oct 15, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.21% | 14,884 |
| Oct 14, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 57,603 |
| Oct 13, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.42% | 1,350 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.28% | 380 |
| Oct 9, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.23% | 150 |
| Oct 8, 2025 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 0.91% | 2,850 |
| Oct 7, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.64% | 2,068 |
| Oct 6, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 1.75% | 5,620 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.27% | 1,546 |
| Oct 2, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.06% | 56,540 |
| Oct 1, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.52% | 4,405 |
| Sep 30, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.35% | 2,676 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.40% | 1,500 |
| Sep 26, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.15% | 5,980 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.02% | 70,947 |
| Sep 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.73% | 3,045 |
| Sep 23, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.38% | 19,481 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.22% | 16,427 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.14% | 2,500 |
| Sep 18, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 16,790 |
| Sep 17, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 30,110 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.33% | 4,122 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.90% | 1,600 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.90% | 831 |
| Sep 11, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 4.17% | 92,340 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.43% | 25,004 |
| Sep 9, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 285 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.15% | 4,591 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.80% | 100 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.42% | 6,910 |
| Sep 3, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.96% | 46,618 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.44% | 2,855 |
| Sep 1, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.04% | 500 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 20,111 |
| Aug 28, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.17% | 55 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.24% | 30 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.14% | 3,430 |
| Aug 25, 2025 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | -2.09% | 115 |
| Aug 22, 2025 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 6.55% | 3,172 |
| Aug 21, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.51% | 7,931 |
| Aug 20, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.07% | 161 |
| Aug 19, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.88% | 12,500 |
| Aug 18, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.03% | 21,700 |
| Aug 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.73% | 9,500 |
| Aug 14, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | 0.15% | 138 |