Norwegian Air Shuttle ASA (LON:0FGH)
London · Delayed Price · Currency is GBP · Price in NOK 15.96
-0.03 (-0.21%)
At close: Sep 5, 2025
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 17.04 | 17.20 | 16.90 | 17.01 | 17.01 | -0.33% | 136,095 |
| Aug 25, 2025 | 16.59 | 17.29 | 16.58 | 17.07 | 17.07 | 3.08% | 360,954 |
| Aug 22, 2025 | 16.39 | 16.69 | 16.38 | 16.56 | 16.56 | 1.04% | 19,895,950 |
| Aug 21, 2025 | 16.45 | 16.55 | 16.25 | 16.39 | 16.39 | -0.98% | 226,269 |
| Aug 20, 2025 | 16.57 | 16.68 | 16.46 | 16.55 | 16.55 | 0.71% | 215,671 |
| Aug 19, 2025 | 16.37 | 16.65 | 16.30 | 16.43 | 16.43 | 0.01% | 642,385 |
| Aug 18, 2025 | 16.31 | 16.60 | 16.26 | 16.43 | 16.43 | 1.86% | 256,281 |
| Aug 15, 2025 | 16.19 | 16.21 | 16.03 | 16.13 | 16.13 | -0.32% | 10,107,000 |
| Aug 14, 2025 | 16.06 | 16.32 | 16.02 | 16.18 | 16.18 | 1.10% | 303,876 |
| Aug 13, 2025 | 15.95 | 16.14 | 15.91 | 16.01 | 16.01 | 1.43% | 182,264 |
| Aug 12, 2025 | 15.75 | 15.94 | 15.63 | 15.78 | 15.78 | -5.22% | 206,844 |
| Aug 11, 2025 | 16.57 | 16.68 | 16.44 | 16.65 | 15.75 | 1.33% | 537,123 |
| Aug 8, 2025 | 16.44 | 16.55 | 16.34 | 16.43 | 15.54 | -0.50% | 8,997,129 |
| Aug 7, 2025 | 16.25 | 16.71 | 16.22 | 16.52 | 15.62 | 1.89% | 8,426,889 |
| Aug 6, 2025 | 16.70 | 16.73 | 16.09 | 16.21 | 15.33 | -1.91% | 811,591 |
| Aug 5, 2025 | 16.93 | 16.95 | 16.35 | 16.52 | 15.63 | -1.76% | 1,127,657 |
| Aug 4, 2025 | 16.96 | 16.98 | 16.62 | 16.82 | 15.91 | -0.17% | 500,254 |
| Aug 1, 2025 | 16.96 | 17.18 | 16.77 | 16.85 | 15.93 | -1.29% | 5,546,538 |
| Jul 31, 2025 | 17.17 | 17.25 | 16.97 | 17.07 | 16.14 | -0.28% | 232,080 |
| Jul 30, 2025 | 16.97 | 17.44 | 16.99 | 17.12 | 16.19 | 0.66% | 682,078 |
| Jul 29, 2025 | 16.87 | 17.22 | 16.86 | 17.01 | 16.08 | -0.43% | 303,565 |
| Jul 28, 2025 | 16.99 | 17.33 | 16.81 | 17.08 | 16.15 | 1.24% | 210,046 |
| Jul 25, 2025 | 16.89 | 16.92 | 16.71 | 16.87 | 15.95 | -0.90% | 155,709 |
| Jul 24, 2025 | 17.16 | 17.18 | 16.86 | 17.02 | 16.10 | -0.84% | 622,976 |
| Jul 23, 2025 | 17.47 | 17.48 | 17.02 | 17.17 | 16.24 | -1.08% | 284,431 |
| Jul 22, 2025 | 17.54 | 17.55 | 17.12 | 17.36 | 16.41 | -1.43% | 242,876 |
| Jul 21, 2025 | 17.68 | 18.07 | 17.51 | 17.61 | 16.65 | -0.43% | 1,052,567 |
| Jul 18, 2025 | 18.04 | 18.04 | 17.59 | 17.68 | 16.72 | -1.44% | 271,762 |
| Jul 17, 2025 | 18.17 | 18.18 | 17.93 | 17.94 | 16.97 | 0.48% | 226,120 |
| Jul 16, 2025 | 18.07 | 18.09 | 17.74 | 17.86 | 16.89 | -1.45% | 775,507 |
| Jul 15, 2025 | 18.40 | 18.45 | 17.83 | 18.12 | 17.14 | 3.67% | 1,493,627 |
| Jul 14, 2025 | 17.41 | 18.22 | 17.36 | 17.48 | 16.53 | 1.88% | 1,464,878 |
| Jul 11, 2025 | 16.47 | 17.50 | 16.42 | 17.16 | 16.22 | 9.83% | 3,588,250 |
| Jul 10, 2025 | 15.39 | 15.69 | 15.17 | 15.62 | 14.77 | 1.57% | 931,181 |
| Jul 9, 2025 | 15.06 | 15.44 | 15.02 | 15.38 | 14.54 | 2.37% | 821,303 |
| Jul 8, 2025 | 15.03 | 15.12 | 14.84 | 15.02 | 14.21 | -0.09% | 461,356 |
| Jul 7, 2025 | 14.72 | 15.32 | 14.71 | 15.04 | 14.22 | 1.49% | 620,325 |
| Jul 4, 2025 | 14.99 | 15.08 | 14.59 | 14.81 | 14.01 | 2.95% | 425,555 |
| Jul 3, 2025 | 14.24 | 14.58 | 14.17 | 14.39 | 13.61 | -0.09% | 605,360 |
| Jul 2, 2025 | 14.51 | 14.55 | 14.24 | 14.40 | 13.62 | -0.61% | 669,435 |
| Jul 1, 2025 | 14.67 | 14.68 | 14.36 | 14.49 | 13.71 | -0.50% | 883,423 |
| Jun 30, 2025 | 14.46 | 14.61 | 14.39 | 14.57 | 13.77 | 2.23% | 712,464 |