Norwegian Air Shuttle ASA (LON:0FGH)
London · Delayed Price · Currency is GBP · Price in NOK 15.98
+0.21 (1.34%)
At close: Nov 3, 2025
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.93 | 15.97 | 15.55 | 15.62 | 15.62 | -2.28% | 377,321 |
| Nov 3, 2025 | 15.67 | 16.02 | 15.63 | 15.98 | 15.98 | 1.34% | 784,115 |
| Oct 31, 2025 | 15.58 | 15.80 | 15.56 | 15.77 | 15.77 | 2.03% | 485,437 |
| Oct 30, 2025 | 15.26 | 15.56 | 15.24 | 15.46 | 15.46 | 2.02% | 595,674 |
| Oct 29, 2025 | 15.26 | 15.39 | 15.12 | 15.15 | 15.15 | -1.05% | 187,485 |
| Oct 28, 2025 | 15.41 | 15.43 | 15.12 | 15.31 | 15.31 | -0.86% | 251,808 |
| Oct 27, 2025 | 15.42 | 15.58 | 15.40 | 15.44 | 15.44 | 0.47% | 350,164 |
| Oct 24, 2025 | 15.62 | 15.64 | 15.22 | 15.37 | 15.37 | -0.65% | 851,458 |
| Oct 23, 2025 | 15.65 | 15.69 | 15.39 | 15.47 | 15.47 | -0.99% | 521,304 |
| Oct 22, 2025 | 16.87 | 16.97 | 15.56 | 15.63 | 15.63 | -5.01% | 860,821 |
| Oct 21, 2025 | 16.74 | 16.75 | 16.33 | 16.45 | 16.45 | -1.63% | 329,317 |
| Oct 20, 2025 | 16.78 | 16.89 | 16.66 | 16.72 | 16.72 | 1.79% | 413,992 |
| Oct 17, 2025 | 16.63 | 16.64 | 16.32 | 16.43 | 16.43 | -1.55% | 211,001 |
| Oct 16, 2025 | 16.73 | 16.73 | 16.55 | 16.69 | 16.69 | -0.96% | 148,200 |
| Oct 15, 2025 | 17.09 | 17.10 | 16.69 | 16.85 | 16.85 | 0.93% | 518,981 |
| Oct 14, 2025 | 16.38 | 16.87 | 16.38 | 16.69 | 16.69 | 2.93% | 309,550 |
| Oct 13, 2025 | 15.89 | 16.34 | 15.82 | 16.22 | 16.22 | 3.24% | 492,316 |
| Oct 10, 2025 | 15.83 | 15.85 | 15.55 | 15.71 | 15.71 | 1.38% | 502,229 |
| Oct 9, 2025 | 15.25 | 15.56 | 15.22 | 15.49 | 15.49 | 2.72% | 254,890 |
| Oct 8, 2025 | 15.25 | 15.28 | 15.04 | 15.08 | 15.08 | -1.47% | 252,328 |
| Oct 7, 2025 | 15.43 | 15.55 | 15.27 | 15.31 | 15.31 | -0.95% | 681,302 |
| Oct 6, 2025 | 15.69 | 16.00 | 15.42 | 15.46 | 15.46 | 0.34% | 284,944 |
| Oct 3, 2025 | 15.56 | 15.60 | 15.32 | 15.40 | 15.40 | -1.48% | 468,493 |
| Oct 2, 2025 | 15.79 | 15.88 | 15.50 | 15.64 | 15.64 | -1.65% | 236,414 |
| Oct 1, 2025 | 15.82 | 16.02 | 15.70 | 15.90 | 15.90 | -0.43% | 147,499 |
| Sep 30, 2025 | 15.59 | 16.05 | 15.60 | 15.97 | 15.97 | 2.36% | 397,622 |
| Sep 29, 2025 | 15.74 | 15.77 | 15.50 | 15.60 | 15.60 | -1.18% | 131,603 |
| Sep 26, 2025 | 15.94 | 16.01 | 15.70 | 15.79 | 15.79 | 0.25% | 147,634 |
| Sep 25, 2025 | 15.89 | 16.04 | 15.71 | 15.75 | 15.75 | -1.24% | 105,393 |
| Sep 24, 2025 | 16.08 | 16.09 | 15.88 | 15.94 | 15.94 | -0.33% | 277,199 |
| Sep 23, 2025 | 15.93 | 16.24 | 15.92 | 16.00 | 16.00 | -0.08% | 163,010 |
| Sep 22, 2025 | 16.06 | 16.12 | 15.88 | 16.01 | 16.01 | -0.14% | 8,165,257 |
| Sep 19, 2025 | 16.35 | 16.47 | 15.93 | 16.03 | 16.03 | -1.38% | 194,023 |
| Sep 18, 2025 | 16.33 | 16.44 | 16.26 | 16.26 | 16.26 | 0.22% | 122,048 |
| Sep 17, 2025 | 16.37 | 16.41 | 16.14 | 16.22 | 16.22 | -0.58% | 320,798 |
| Sep 16, 2025 | 16.43 | 16.45 | 16.30 | 16.32 | 16.32 | -1.10% | 155,449 |
| Sep 15, 2025 | 16.51 | 16.60 | 16.40 | 16.50 | 16.50 | -1.23% | 316,860 |
| Sep 12, 2025 | 16.84 | 16.86 | 16.58 | 16.70 | 16.70 | -0.88% | 352,716 |
| Sep 11, 2025 | 16.37 | 17.02 | 16.35 | 16.85 | 16.85 | 4.38% | 309,348 |
| Sep 10, 2025 | 16.29 | 16.32 | 16.07 | 16.14 | 16.14 | -0.18% | 193,871 |
| Sep 9, 2025 | 15.91 | 16.25 | 15.88 | 16.17 | 16.17 | 1.92% | 199,175 |
| Sep 8, 2025 | 15.94 | 16.03 | 15.81 | 15.87 | 15.87 | -0.60% | 218,368 |
| Sep 5, 2025 | 16.13 | 16.15 | 15.76 | 15.96 | 15.96 | -0.21% | 519,679 |
| Sep 4, 2025 | 16.41 | 16.42 | 15.62 | 16.00 | 16.00 | -2.65% | 605,372 |
| Sep 3, 2025 | 16.24 | 16.49 | 16.16 | 16.43 | 16.43 | 0.38% | 138,553 |
| Sep 2, 2025 | 16.67 | 16.71 | 16.07 | 16.37 | 16.37 | -2.40% | 412,817 |
| Sep 1, 2025 | 17.07 | 17.09 | 16.62 | 16.77 | 16.77 | -1.42% | 130,139 |
| Aug 29, 2025 | 17.19 | 17.20 | 16.91 | 17.01 | 17.01 | -0.81% | 267,853 |
| Aug 28, 2025 | 16.90 | 17.24 | 16.91 | 17.15 | 17.15 | 0.02% | 153,126 |
| Aug 27, 2025 | 17.07 | 17.25 | 16.86 | 17.15 | 17.15 | 0.80% | 383,750 |