Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.127
-0.011 (-0.97%)
At close: Sep 18, 2026
FRA:NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.97% | 850 |
| Sep 17, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.65% | 985 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.18% | 3,150 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.04% | 3,205 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.54% | 20,150 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.56% | 47,300 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.96% | 55 |
| Sep 9, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.33% | 5,200 |
| Sep 8, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Sep 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.50% | - |
| Sep 4, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.04% | 500 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 500 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.19 | 0.38% | 7,500 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | 10,035 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.54% | - |
| Aug 28, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.12% | - |
| Aug 27, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 26, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.54% | 2,896 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.78% | - |
| Aug 24, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.56% | 1,500 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | 1,367 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 6,302 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.60% | 170 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.96% | 3,200 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.70% | - |
| Aug 14, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 6,020 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.37% | 3,025 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.37% | 260 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 3,000 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.42% | - |
| Aug 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.11% | - |
| Aug 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.45% | - |
| Aug 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.96% | - |
| Aug 4, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.08% | 2,700 |
| Aug 3, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.46% | 65 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 533 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.19% | 10 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | -0.93% | - |
| Jul 28, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 4.96% | 5,000 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -3.46% | 7,550 |
| Jul 24, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 22,500 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.61% | 12,950 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.26% | - |
| Jul 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.25% | 1,450 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 2.71% | 2,954 |
| Jul 17, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.48% | 26,520 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.52% | 4,700 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -3.74% | 6,850 |
| Jul 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -1.20% | 1,530 |
| Jul 13, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.71% | 31,392 |