Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.038
-0.008 (-0.81%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.81% | 24 |
| Oct 22, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -1.69% | 2,571 |
| Oct 21, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.06 | 2.70% | 1,200 |
| Oct 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 4,500 |
| Oct 19, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 10,796 |
| Oct 16, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.62% | 2,100 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.35% | 5,250 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.04 | 0.34% | 9,100 |
| Oct 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.19% | 90 |
| Oct 12, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.26% | 3,268 |
| Oct 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.72% | 8,000 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.41% | 34,290 |
| Oct 7, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.88% | 28,591 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | 0.37% | 3,828 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.07% | 6,300 |
| Oct 2, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.36% | - |
| Oct 1, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.45% | - |
| Sep 30, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -2.51% | 12,800 |
| Sep 29, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.18% | 630 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Sep 25, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.07% | - |
| Sep 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -1.23% | - |
| Sep 23, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.52% | 8,500 |
| Sep 22, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.52% | 9,000 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.18% | 20 |
| 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% | - |