Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.146
-0.006 (-0.48%)
At close: Jul 17, 2026
FRA:NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -1.37% | 14,050 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 1.35% | 5,805 |
| Jul 8, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -5.62% | 135,060 |
| Jul 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.46% | - |
| Jul 6, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.19% | 2,500 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.86% | 350 |
| Jul 2, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 4.08% | 410 |
| Jul 1, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.74% | 16,760 |
| Jun 30, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 0.92% | 66,136 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -6.17% | 70,602 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -4.45% | 1,020 |
| Jun 25, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 2.15% | 23,500 |
| Jun 24, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.28% | - |
| Jun 23, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.57% | 2,500 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.19% | - |
| Jun 19, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.42 | 0.18% | 5,250 |
| Jun 18, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.19% | 14,626 |
| Jun 17, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.04% | 8,460 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -3.63% | 2,811 |
| Jun 15, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.44 | 6.06% | 48,341 |
| Jun 12, 2026 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 6.16% | 17,400 |
| Jun 11, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.04% | 1,550 |
| Jun 10, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -1.19% | 14,600 |
| Jun 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -1.59% | 1,016 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.51% | 63,953 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Jun 4, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -2.44% | 13,300 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.36 | 1.39 | 1.39 | -9.33% | 18,600 |
| Jun 2, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.36% | 21,162 |
| Jun 1, 2026 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| May 29, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 1.54% | 137,000 |
| May 28, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -0.71% | 21,076 |
| May 27, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.41% | 9,149 |
| May 26, 2026 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 0.72% | 21,154 |
| May 25, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.49% | 6,600 |
| May 22, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.58% | 1,470 |
| May 21, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 3.31% | 17,589 |
| May 20, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.61% | 18,444 |
| May 19, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 0.11% | - |
| May 18, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.25% | 1,299 |
| 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 | -0.70% | 50 |
| May 12, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.86% | 2,902 |
| May 11, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.70% | 11,000 |