Norse Atlantic ASA (LON:0ABN)
London · Delayed Price · Currency is GBP · Price in NOK 4.138
-0.237 (-5.43%)
At close: Mar 26, 2026
LON:0ABN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.18 | 4.22 | 4.08 | 4.14 | 4.14 | -5.42% | 13,495 |
| Mar 25, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 14.68% | 4,665 |
| Mar 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -12.40% | 90,890 |
| Mar 20, 2026 | 4.70 | 4.71 | 4.36 | 4.36 | 4.36 | -6.84% | 32,265 |
| Mar 19, 2026 | 5.12 | 5.12 | 4.68 | 4.68 | 4.68 | -17.26% | 155,177 |
| Mar 18, 2026 | 5.85 | 5.87 | 5.65 | 5.65 | 5.65 | -1.40% | 301,834 |
| Mar 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.78% | 22,215 |
| Mar 13, 2026 | 5.63 | 5.75 | 5.63 | 5.63 | 5.63 | -2.00% | 1,049 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | -0.09% | 8,536 |
| Mar 9, 2026 | 5.61 | 5.77 | 5.59 | 5.75 | 5.75 | -3.69% | 99,447 |
| Mar 6, 2026 | 6.20 | 6.20 | 5.97 | 5.97 | 5.97 | -4.02% | 14,074 |
| Mar 5, 2026 | 6.26 | 6.26 | 6.17 | 6.22 | 6.22 | -0.80% | 268,696 |
| Mar 4, 2026 | 5.92 | 6.27 | 5.92 | 6.27 | 6.27 | -2.79% | 61,760 |
| Mar 2, 2026 | 6.41 | 6.66 | 6.41 | 6.45 | 6.45 | -9.54% | 115,909 |
| Feb 27, 2026 | 6.93 | 7.22 | 6.92 | 7.13 | 7.13 | 7.38% | 64,922 |
| Feb 26, 2026 | 6.40 | 6.64 | 6.40 | 6.64 | 6.64 | 9.93% | 32,735 |
| Feb 24, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -1.95% | 9,195 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.15 | 6.16 | 6.16 | -4.05% | 19,020 |
| Feb 19, 2026 | 6.41 | 6.42 | 6.37 | 6.42 | 6.42 | 2.56% | 481 |
| Feb 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -3.25% | 5,525 |
| Feb 16, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 5.12% | 652 |
| Feb 13, 2026 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -0.03% | 1,699 |
| Feb 12, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.65% | 742 |
| Feb 11, 2026 | 6.25 | 6.30 | 6.25 | 6.26 | 6.26 | -0.32% | 18,975 |
| Feb 10, 2026 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | 3.97% | 96,542 |
| Feb 9, 2026 | 6.50 | 6.50 | 6.04 | 6.04 | 6.04 | -4.58% | 7,808 |
| Feb 6, 2026 | 5.77 | 6.33 | 5.77 | 6.33 | 6.33 | 12.23% | 7,153 |
| Feb 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | 201 |
| Feb 4, 2026 | 5.62 | 5.69 | 5.57 | 5.67 | 5.67 | 2.16% | 41,634 |
| Feb 3, 2026 | 5.51 | 5.55 | 5.46 | 5.55 | 5.55 | 9.25% | 22,194 |
| Feb 2, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.20% | 2,926 |
| Jan 30, 2026 | 5.19 | 5.19 | 5.06 | 5.09 | 5.09 | -3.96% | 12,678 |
| Jan 28, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 116 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 510 |
| Jan 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.93% | 2,293 |
| Jan 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.18% | 1,000 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 5.77% | 140 |
| Jan 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -1.52% | 1,315 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | 2,299 |
| Jan 19, 2026 | 5.40 | 5.50 | 5.25 | 5.30 | 5.30 | -5.19% | 720 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -2.70% | 7,843 |
| Jan 15, 2026 | 5.91 | 5.91 | 5.52 | 5.75 | 5.75 | -4.57% | 42,236 |
| Jan 14, 2026 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -3.37% | 6,644 |
| Jan 13, 2026 | 6.18 | 6.23 | 6.17 | 6.23 | 6.23 | -4.81% | 21,932 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.91% | 8,840 |
| Jan 9, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.99% | 1,500 |
| Jan 8, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | 4,327 |
| Jan 7, 2026 | 6.63 | 6.64 | 6.58 | 6.58 | 6.58 | -0.75% | 14,744 |
| Jan 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.07% | 1,749 |
| Jan 5, 2026 | 6.78 | 6.78 | 6.68 | 6.77 | 6.77 | 1.88% | 6,188 |