Norwegian Air Shuttle ASA (FRA:NWC)
Germany flag Germany · Delayed Price · Currency is EUR
1.347
-0.033 (-2.39%)
Last updated: Oct 23, 2025, 9:59 AM CET

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.451.551.341.381.38-6.76%100,750
Oct 21, 20251.421.481.411.481.483.86%400
Oct 20, 20251.411.441.411.431.431.50%2,000
Oct 17, 20251.391.401.381.401.40-0.57%4,500
Oct 16, 20251.411.421.411.411.41-1.05%21,000
Oct 15, 20251.421.451.421.431.43-0.21%14,884
Oct 14, 20251.381.431.381.431.432.88%57,603
Oct 13, 20251.341.391.341.391.393.42%1,350
Oct 10, 20251.321.351.321.341.341.28%380
Oct 9, 20251.311.341.311.331.33-0.23%150
Oct 8, 20251.311.331.291.331.330.91%2,850
Oct 7, 20251.341.341.321.321.32-1.64%2,068
Oct 6, 20251.321.371.311.341.341.75%5,620
Oct 3, 20251.331.331.311.321.32-1.27%1,546
Oct 2, 20251.371.371.331.331.33-2.06%56,540
Oct 1, 20251.351.371.341.361.360.52%4,405
Sep 30, 20251.341.361.331.361.361.35%2,676
Sep 29, 20251.361.361.331.341.34-1.40%1,500
Sep 26, 20251.361.361.351.361.36-0.15%5,980
Sep 25, 20251.371.371.331.361.36-1.02%70,947
Sep 24, 20251.361.371.361.371.370.73%3,045
Sep 23, 20251.371.381.361.361.36-1.38%19,481
Sep 22, 20251.391.391.361.381.38-0.22%16,427
Sep 19, 20251.401.411.371.381.38-1.14%2,500
Sep 18, 20251.391.401.391.401.40-16,790
Sep 17, 20251.401.411.391.401.40-0.36%30,110
Sep 16, 20251.431.431.401.411.41-1.33%4,122
Sep 15, 20251.431.431.421.421.42-0.90%1,600
Sep 12, 20251.441.451.441.441.44-0.90%831
Sep 11, 20251.401.461.401.451.454.17%92,340
Sep 10, 20251.401.401.381.391.390.43%25,004
Sep 9, 20251.361.391.361.391.392.21%285
Sep 8, 20251.371.371.351.361.36-0.15%4,591
Sep 5, 20251.371.371.361.361.36-0.80%100
Sep 4, 20251.401.401.351.371.37-2.42%6,910
Sep 3, 20251.361.411.361.401.401.96%46,618
Sep 2, 20251.421.431.381.381.38-3.44%2,855
Sep 1, 20251.451.451.431.431.43-1.04%500
Aug 29, 20251.461.461.441.441.44-1.37%20,111
Aug 28, 20251.441.461.441.461.462.17%55
Aug 27, 20251.451.461.431.431.43-1.24%30
Aug 26, 20251.451.461.441.451.45-0.14%3,430
Aug 25, 20251.411.461.401.451.45-2.09%115
Aug 22, 20251.401.481.391.481.486.55%3,172
Aug 21, 20251.381.391.371.391.390.51%7,931
Aug 20, 20251.381.391.381.381.380.07%161
Aug 19, 20251.371.391.371.381.380.88%12,500
Aug 18, 20251.361.391.351.371.371.03%21,700
Aug 15, 20251.341.361.341.361.361.73%9,500
Aug 14, 20251.341.371.331.331.330.15%138