Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.386
+0.030 (2.21%)
Last updated: Sep 9, 2025, 7:02 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | - | 2.21% | 900 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | - | -0.15% | 4,591 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | -0.80% | 100 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | - | -2.42% | 6,910 |
| Sep 3, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | - | 1.96% | 46,618 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | - | -3.44% | 2,855 |
| Sep 1, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -1.04% | 500 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | - | -1.37% | 20,111 |
| Aug 28, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 2.17% | 55 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | - | -1.24% | 30 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | -0.14% | 3,430 |
| Aug 25, 2025 | 1.41 | 1.46 | 1.40 | 1.45 | - | -2.09% | 115 |
| Aug 22, 2025 | 1.40 | 1.48 | 1.39 | 1.48 | - | 6.55% | 3,172 |
| Aug 21, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | - | 0.51% | 7,931 |
| Aug 20, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | - | 0.07% | 161 |
| Aug 19, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | - | 0.88% | 12,500 |
| Aug 18, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | - | 1.03% | 21,700 |
| Aug 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | - | 1.73% | 9,500 |
| Aug 14, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | - | 0.15% | 138 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | - | -0.23% | 4,400 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | - | -5.06% | 6,345 |
| Aug 11, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | - | 2.03% | 14,806 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | - | 0.29% | 1,500 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | - | 0.51% | 602 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | - | -1.30% | 4,500 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | - | -2.19% | 13,680 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | -1.81% | 18,249 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | - | -0.69% | 30,950 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | 0.35% | 2,758 |
| Jul 30, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | - | -0.21% | 104,505 |
| Jul 29, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | - | 1.83% | 14,758 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | - | -0.35% | 3,542 |
| Jul 25, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | - | 0.28% | 5,050 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | - | -1.86% | 26,940 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | - | 0.28% | 27,792 |
| Jul 22, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | - | -2.03% | 23,369 |
| Jul 21, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | - | -1.01% | 9,706 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | - | -1.26% | 15,875 |
| Jul 17, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | - | 0.40% | 22,064 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | - | 0.27% | 22,722 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | - | -3.41% | 31,751 |
| Jul 14, 2025 | 1.47 | 1.55 | 1.44 | 1.55 | - | 5.93% | 134,597 |
| Jul 11, 2025 | 1.36 | 1.47 | 1.33 | 1.47 | - | 11.91% | 84,478 |
| Jul 10, 2025 | 1.30 | 1.35 | 1.29 | 1.31 | - | 0.77% | 14,363 |
| Jul 9, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | 1.56% | 25,177 |
| Jul 8, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | - | 0.08% | 12,159 |
| Jul 7, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | - | 3.40% | 5,090 |
| Jul 4, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | - | 0.65% | 16,800 |
| Jul 3, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 2.93% | 7,500 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | - | -1.81% | 12,605 |