Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.380
-0.022 (-1.60%)
At close: Jan 9, 2026
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.57% | 4,361 |
| Jan 8, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | 1.08% | 13,700 |
| Jan 7, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -6.85% | 6,283 |
| Jan 6, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 1.22% | 39,811 |
| Jan 5, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -1.61% | 7,414 |
| Jan 2, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.49 | 2.96% | 3,438 |
| Dec 30, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.75% | 1,020 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | 0.83% | 51 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 0.83% | 1,203 |
| Dec 22, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -0.96% | 8,000 |
| Dec 19, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.90% | 3,000 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 1.05% | 2,200 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.42 | -5.00% | 4,940 |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 1.56% | 26,080 |
| Dec 15, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.20% | 20,281 |
| Dec 12, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 2.01% | - |
| Dec 11, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.44 | -0.14% | 20,000 |
| Dec 10, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.41% | 5,672 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.55% | - |
| Dec 8, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 1.18% | 14,673 |
| Dec 5, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.41% | 1,205 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.89% | 299 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.81% | 18,000 |
| Dec 2, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 12,924 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.75% | 12,329 |
| Nov 28, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.66% | 53,727 |
| Nov 27, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | 0.14% | 3,825 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.44 | 1.19% | 63,025 |
| Nov 25, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 3.63% | 6,435 |
| Nov 24, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.79% | 16,711 |
| Nov 21, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.31 | 0.15% | - |
| Nov 20, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.92% | 3,000 |
| Nov 19, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.80% | 2,985 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.62% | 1,701 |
| Nov 17, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.46% | 1,103 |
| Nov 14, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.30 | -1.36% | 8,700 |
| Nov 13, 2025 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 2.96% | 2,250 |
| Nov 12, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.62% | 300 |
| Nov 11, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Nov 10, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 2.44% | 8,113 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.94% | 70,630 |
| Nov 6, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.66% | 39 |
| Nov 5, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.38% | 17,574 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.15% | 1,536 |
| Nov 3, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.87% | 119 |
| Oct 31, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.53% | 16,148 |
| Oct 30, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 2.15% | 2,200 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.10% | 5,313 |
| Oct 28, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 2,500 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 0.61% | 3,100 |