Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.445
+0.017 (1.19%)
Last updated: Nov 26, 2025, 5:01 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -1.86% | 10,360 |
| Oct 23, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.68% | 10,050 |
| Oct 22, 2025 | 1.45 | 1.55 | 1.34 | 1.38 | 1.38 | -6.76% | 100,750 |
| Oct 21, 2025 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 3.86% | 400 |
| Oct 20, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.50% | 2,000 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.57% | 4,500 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.05% | 21,000 |
| Oct 15, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.21% | 14,884 |
| Oct 14, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 57,603 |
| Oct 13, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.42% | 1,350 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.28% | 380 |
| Oct 9, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.23% | 150 |
| Oct 8, 2025 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 0.91% | 2,850 |
| Oct 7, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.64% | 2,068 |
| Oct 6, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 1.75% | 5,620 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.27% | 1,546 |
| Oct 2, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.06% | 56,540 |
| Oct 1, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.52% | 100 |
| Sep 30, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.35 | 1.35% | 2,676 |
| 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 |