Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.322
-0.018 (-1.34%)
At close: May 15, 2026
FRA:NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.34% | 4,500 |
| May 14, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.15% | - |
| May 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 50 |
| May 12, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.90% | 2,902 |
| May 11, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 11,000 |
| May 8, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.07% | 10,482 |
| May 7, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -5.47% | 15,929 |
| May 6, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.35 | 6.89% | 14,450 |
| May 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.27 | -0.67% | 4,800 |
| May 4, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.27 | 1.74% | 4,990 |
| Apr 30, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.25 | 0.76% | 1,400 |
| Apr 29, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.24 | 0.77% | 210 |
| Apr 28, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.23 | 5.26% | 100 |
| Apr 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.17 | 0.98% | 1,600 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.16 | -1.84% | 8,550 |
| Apr 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.18 | -0.24% | 3,650 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.19 | -1.57% | 200 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.20 | -0.39% | 21,100 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.21 | -3.34% | 200 |
| Apr 17, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.25 | 3.86% | 4,210 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.20 | -0.24% | 2,240 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.21 | -2.45% | - |
| Apr 14, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.24 | 1.16% | 677 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.22 | -4.37% | 100 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.28 | 0.75% | - |
| Apr 9, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.27 | -2.83% | 120 |
| Apr 8, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.31 | 11.76% | 9,500 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.17 | -4.20% | 1,807 |
| Apr 2, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.22 | -1.83% | 875 |
| Apr 1, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.24 | 2.99% | 4,474 |
| Mar 31, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.21 | 1.60% | - |
| Mar 30, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.19 | -0.08% | 1,307 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.19 | -2.03% | 10,037 |
| Mar 26, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.21 | 2.56% | 800 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.18 | 0.40% | 47,845 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.18 | -0.96% | 2,650 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.19 | 1.26 | 1.19 | -5.21% | 7,783 |
| Mar 20, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.26 | 1.30% | 200 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.24 | -3.19% | 4,335 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.28 | 0.07% | 4,040 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.28 | 1.58% | 5,000 |
| Mar 16, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.26 | 1.61% | 20 |
| Mar 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.24 | 2.35% | 2,660 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.21 | -4.13% | 28,331 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.26 | -0.45% | 1,250 |
| Mar 10, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.27 | 1.36% | 47,097 |
| Mar 9, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.25 | -0.83% | 54,936 |
| Mar 6, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.26 | -2.85% | 3,350 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.30 | -3.52% | 30,860 |
| Mar 4, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.35 | 5.11% | 37,390 |