Norse Atlantic ASA (LON:0ABN)
London · Delayed Price · Currency is GBP · Price in NOK 9.09
-0.04 (-0.44%)
At close: Aug 27, 2025
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.91 | 8.97 | 8.58 | 8.65 | 8.65 | -4.00% | 47,323 |
| Aug 28, 2025 | 9.06 | 9.14 | 9.01 | 9.01 | 9.01 | -0.88% | 41,933 |
| Aug 27, 2025 | 8.97 | 9.17 | 8.97 | 9.09 | 9.09 | -0.44% | 12,071 |
| Aug 26, 2025 | 9.35 | 9.36 | 9.13 | 9.13 | 9.13 | -4.30% | 20,742 |
| Aug 25, 2025 | 9.70 | 9.80 | 9.53 | 9.54 | 9.54 | -1.65% | 16,421 |
| Aug 22, 2025 | 9.64 | 9.80 | 9.64 | 9.70 | 9.70 | 2.00% | 10,154 |
| Aug 21, 2025 | 9.81 | 9.81 | 9.51 | 9.51 | 9.51 | -3.45% | 137,250 |
| Aug 20, 2025 | 9.31 | 9.85 | 9.31 | 9.85 | 9.85 | 4.23% | 38,019 |
| Aug 19, 2025 | 10.31 | 10.40 | 9.24 | 9.45 | 9.45 | -6.44% | 49,101 |
| Aug 18, 2025 | 9.23 | 10.10 | 9.23 | 10.10 | 10.10 | 10.08% | 58,165 |
| Aug 15, 2025 | 9.01 | 9.18 | 9.01 | 9.18 | 9.18 | 1.61% | 6,935 |
| Aug 14, 2025 | 9.05 | 9.05 | 9.03 | 9.03 | 9.03 | 0.67% | 12,026 |
| Aug 13, 2025 | 8.96 | 8.97 | 8.88 | 8.97 | 8.97 | 1.01% | 5,621 |
| Aug 12, 2025 | 9.05 | 9.20 | 8.88 | 8.88 | 8.88 | -1.55% | 21,948 |
| Aug 11, 2025 | 9.04 | 9.19 | 9.02 | 9.02 | 9.02 | -1.53% | 1,810 |
| Aug 8, 2025 | 9.19 | 9.24 | 9.11 | 9.16 | 9.16 | -1.08% | 25,846 |
| Aug 7, 2025 | 9.21 | 9.69 | 9.21 | 9.26 | 9.26 | 2.09% | 2,664 |
| Aug 6, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | 4,500 |
| Aug 5, 2025 | 9.02 | 9.30 | 9.02 | 9.15 | 9.15 | 1.44% | 25,378 |
| Aug 4, 2025 | 8.90 | 9.05 | 8.90 | 9.02 | 9.02 | 1.01% | 2,543 |
| Aug 1, 2025 | 8.91 | 9.19 | 8.91 | 8.93 | 8.93 | -3.25% | 1,112 |
| Jul 31, 2025 | 9.00 | 9.23 | 8.93 | 9.23 | 9.23 | 4.77% | 11,155 |
| Jul 30, 2025 | 9.21 | 9.21 | 8.81 | 8.81 | 8.81 | -4.50% | 6,855 |
| Jul 29, 2025 | 9.28 | 9.30 | 9.23 | 9.23 | 9.23 | 0.27% | 39,828 |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.34% | 1,580 |
| Jul 25, 2025 | 8.93 | 8.99 | 8.90 | 8.99 | 8.99 | -1.64% | 5,559 |
| Jul 24, 2025 | 9.22 | 9.22 | 9.13 | 9.14 | 9.14 | 0.22% | 42,456 |
| Jul 23, 2025 | 9.47 | 9.47 | 9.09 | 9.12 | 9.12 | -2.77% | 31,707 |
| Jul 22, 2025 | 9.18 | 9.38 | 9.14 | 9.38 | 9.38 | 2.51% | 3,165 |
| Jul 21, 2025 | 9.15 | 9.33 | 9.15 | 9.15 | 9.15 | -1.51% | 158 |
| Jul 18, 2025 | 9.14 | 9.39 | 9.14 | 9.29 | 9.29 | -0.96% | 2,085 |
| Jul 17, 2025 | 9.32 | 9.41 | 9.30 | 9.38 | 9.38 | 1.63% | 19,457 |
| Jul 16, 2025 | 9.33 | 9.33 | 9.07 | 9.23 | 9.23 | -1.60% | 32,834 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.28 | 9.38 | 9.38 | -3.20% | 11,244 |
| Jul 14, 2025 | 9.38 | 9.69 | 9.26 | 9.69 | 9.69 | 4.76% | 112,920 |
| Jul 11, 2025 | 8.99 | 9.25 | 8.95 | 9.25 | 9.25 | 5.84% | 29,548 |
| Jul 10, 2025 | 8.86 | 8.86 | 8.74 | 8.74 | 8.74 | -2.46% | 544 |
| Jul 9, 2025 | 8.92 | 8.96 | 8.81 | 8.96 | 8.96 | -0.22% | 49,500 |
| Jul 8, 2025 | 8.73 | 9.00 | 8.73 | 8.98 | 8.98 | 1.93% | 9,909 |
| Jul 7, 2025 | 8.92 | 8.92 | 8.81 | 8.81 | 8.81 | -1.67% | 55,384 |
| Jul 4, 2025 | 8.93 | 8.98 | 8.93 | 8.96 | 8.96 | 0.11% | 42,139 |
| Jul 3, 2025 | 8.71 | 9.03 | 8.71 | 8.95 | 8.95 | 7.06% | 41,273 |
| Jul 2, 2025 | 8.41 | 8.45 | 8.23 | 8.36 | 8.36 | -0.36% | 26,085 |
| Jul 1, 2025 | 8.34 | 8.40 | 8.26 | 8.39 | 8.39 | 2.57% | 52,534 |
| Jun 30, 2025 | 7.75 | 8.36 | 7.75 | 8.18 | 8.18 | 6.93% | 172,052 |
| Jun 27, 2025 | 7.84 | 7.84 | 7.65 | 7.65 | 7.65 | -1.92% | 6,260 |
| Jun 26, 2025 | 7.76 | 7.84 | 7.56 | 7.80 | 7.80 | 0.39% | 15,747 |
| Jun 25, 2025 | 7.64 | 7.84 | 7.32 | 7.77 | 7.77 | 3.60% | 104,190 |
| Jun 24, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 16.64% | 22,950 |
| Jun 23, 2025 | 6.37 | 6.52 | 6.32 | 6.43 | 6.43 | -5.93% | 14,220 |