Norwegian Air Shuttle ASA (FRA:NWC)
Germany · Delayed Price · Currency is EUR 1.233
+0.029 (2.41%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |