Norwegian Air Shuttle ASA (LON:0FGH)
London · Delayed Price · Currency is GBP · Price in NOK 15.46
+0.05 (0.34%)
At close: Oct 6, 2025
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.87 | 16.34 | 15.82 | 16.25 | 16.25 | 3.44% | 369,734 |
| 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 |
| 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 |