Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.254
-0.026 (-2.03%)
At close: Mar 27, 2026
FRA:NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.03% | 10,037 |
| Mar 26, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.56% | 800 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 0.40% | 47,845 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.96% | 2,650 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.19 | 1.26 | 1.25 | -5.21% | 7,783 |
| Mar 20, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.30% | 200 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -3.19% | 4,335 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.07% | 4,040 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.58% | 5,000 |
| Mar 16, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.61% | 20 |
| Mar 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 2.35% | 2,660 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.13% | 28,331 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 1,250 |
| Mar 10, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 1.36% | 47,097 |
| Mar 9, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.83% | 54,936 |
| Mar 6, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.85% | 3,350 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 30,860 |
| Mar 4, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.11% | 37,390 |
| Mar 3, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -4.86% | 22,916 |
| Mar 2, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | -3.66% | 99,855 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -1.34% | 11,065 |
| Feb 26, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.95% | 17,850 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 4,900 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -3.12% | 393 |
| Feb 23, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.58% | 965 |
| Feb 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.15% | 2,380 |
| Feb 19, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 1.23% | 22,219 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.71% | 3,144 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 650 |
| Feb 16, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 3.72% | 9,814 |
| Feb 13, 2026 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | -0.73% | 27,082 |
| Feb 12, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.26% | 35,160 |
| Feb 11, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.93% | 45,542 |
| Feb 10, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -1.45% | 45,421 |
| Feb 9, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 4.90% | 14,743 |
| Feb 6, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 45,039 |
| Feb 5, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.37% | 211 |
| Feb 4, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 15,003 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.49% | 2,352 |
| Feb 2, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.40 | -2.02% | 740 |
| Jan 30, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 1.49% | 112 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.42% | 17,300 |
| Jan 28, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.14% | 1,200 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.33% | 12,137 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.44% | 3,050 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.20 | 1.38 | 1.38 | -1.99% | 1,115 |
| Jan 22, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.40 | 2.78% | 1,000 |
| Jan 21, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 2.32% | 21,730 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.55% | 94,650 |
| Jan 19, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 7,900 |