Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.547
-0.018 (-1.15%)
Last updated: Feb 20, 2026, 3:25 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.57% | 20,280 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.08% | 1,350 |
| Jan 14, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.74% | 1,775 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 4.08% | 5,353 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.94% | 29,238 |
| 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 |