Norse Atlantic ASA (LON:0ABN)
London · Delayed Price · Currency is GBP · Price in NOK 6.26
-0.02 (-0.32%)
At close: Feb 11, 2026
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -1.12% | 2,367 |
| Dec 30, 2025 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 1.46% | 5,937 |
| Dec 29, 2025 | 6.86 | 6.86 | 6.62 | 6.62 | 6.62 | 3.16% | 12,690 |
| Dec 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.86% | 500 |
| Dec 22, 2025 | 6.41 | 6.41 | 6.33 | 6.37 | 6.37 | -3.41% | 20,265 |
| Dec 19, 2025 | 6.42 | 6.66 | 6.42 | 6.59 | 6.59 | -1.64% | 1,556 |
| Dec 18, 2025 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | -1.90% | 4,513 |
| Dec 17, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.01% | 188 |
| Dec 16, 2025 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | -0.36% | 563 |
| Dec 15, 2025 | 7.15 | 7.15 | 6.89 | 6.93 | 6.93 | -1.49% | 35,921 |
| Dec 12, 2025 | 6.90 | 7.17 | 6.90 | 7.03 | 7.03 | 3.23% | 21,154 |
| Dec 11, 2025 | 6.59 | 6.84 | 6.52 | 6.81 | 6.81 | 6.74% | 264,069 |
| Dec 10, 2025 | 6.23 | 6.39 | 6.20 | 6.38 | 6.38 | 3.24% | 4,528 |
| Dec 9, 2025 | 6.10 | 6.23 | 6.09 | 6.18 | 6.18 | -1.51% | 89,459 |
| Dec 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.87% | 3,005 |
| Dec 5, 2025 | 6.30 | 6.30 | 6.14 | 6.16 | 6.16 | 6.57% | 1,758 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.58% | 11,672 |
| Dec 3, 2025 | 5.70 | 5.72 | 5.69 | 5.69 | 5.69 | -1.04% | 41,750 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 253,047 |
| Dec 1, 2025 | 6.07 | 6.07 | 5.98 | 6.00 | 6.00 | -0.08% | 11,499 |
| Nov 28, 2025 | 6.20 | 6.20 | 5.94 | 6.01 | 6.01 | 1.95% | 68,737 |
| Nov 27, 2025 | 5.98 | 6.00 | 5.89 | 5.89 | 5.89 | -1.83% | 20,841 |
| Nov 26, 2025 | 5.99 | 6.18 | 5.89 | 6.00 | 6.00 | -13.42% | 267,437 |