Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.408
-0.017 (-1.19%)
Last updated: Jun 22, 2026, 3:25 PM CET
FRA:NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.34% | 15,929 |
| May 6, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.35 | 6.85% | 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 | 0.80% | 1,400 |
| Apr 29, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.24 | 0.73% | 210 |
| Apr 28, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.23 | 5.30% | 100 |
| Apr 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.17 | 0.94% | 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 | -0.20% | 3,650 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.19 | -1.61% | 200 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.20 | -0.35% | 21,100 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.21 | -3.37% | 200 |
| Apr 17, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.25 | 3.90% | 4,210 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.20 | -0.27% | 2,240 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.21 | -2.41% | - |
| 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 | -4.38% | 100 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.28 | 0.75% | - |