Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.355
+0.018 (1.31%)
Last updated: Sep 30, 2025, 4:01 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,547 |
| Sep 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.73% | 1,000 |
| 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 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.23% | 4,400 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -5.06% | 6,345 |
| Aug 11, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 0.50 | 2.03% | 14,806 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.30 | 0.29% | 1,500 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.30 | 0.51% | 602 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.29 | -1.30% | 4,500 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.31 | -2.19% | 13,680 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.34 | -1.81% | 18,249 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.36 | -0.69% | 30,950 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.37 | 0.35% | 2,758 |
| Jul 30, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.37 | -0.21% | 104,505 |
| Jul 29, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.37 | 1.83% | 14,758 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.35 | -0.35% | 3,542 |
| Jul 25, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.35 | 0.28% | 5,050 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.35 | -1.86% | 26,940 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.37 | 0.28% | 27,792 |
| Jul 22, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.37 | -2.03% | 23,369 |