Skip to main content
logo
Norwegian Air Shuttle ASA (LON:0FGH)
London flag London · Delayed Price · Currency is GBP · Price in NOK
17.29
-0.36 (-2.04%)
At close: Dec 3, 2025

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0017.3016.9717.2517.251.15%240,966
Dec 4, 202517.4817.4816.9517.0517.05-1.36%241,764
Dec 3, 202517.6317.6617.1917.2917.29-2.04%56,236
Dec 2, 202517.3817.7617.3917.6517.652.44%363,601
Dec 1, 202517.2617.5217.1617.2317.230.09%224,307
Nov 28, 202516.8817.3016.8117.2217.21-0.42%297,323
Nov 27, 202517.5017.5317.0717.2917.29-0.21%669,735
Nov 26, 202517.0217.4517.0017.3317.332.99%765,291
Nov 25, 202516.4817.0216.3716.8216.827.01%523,530
Nov 24, 202515.6616.5015.6515.7215.721.05%1,154,126
Nov 21, 202515.3515.7015.3215.5615.56-214,814
Nov 20, 202515.4915.6415.3515.5615.560.63%501,292
Nov 19, 202515.0215.4814.9815.4615.462.64%261,759
Nov 18, 202515.1415.1814.9715.0615.06-1.34%189,314
Nov 17, 202515.5115.5715.1915.2715.27-0.42%223,898
Nov 14, 202515.7015.7915.3315.3315.33-1.23%872,626
Nov 13, 202515.2215.7315.2115.5215.523.19%602,256
Nov 12, 202515.1515.2714.9915.0415.04-0.56%254,241
Nov 11, 202515.1915.2315.0815.1315.12-0.79%337,170
Nov 10, 202515.2315.3915.1915.2515.251.60%148,350
Nov 7, 202515.1215.1415.0015.0115.01-1.28%440,459
Nov 6, 202515.6015.6015.0815.2015.20-0.15%644,405
Nov 5, 202515.5215.6115.1715.2215.22-2.52%277,523
Nov 4, 202515.9315.9715.5515.6215.62-2.28%377,321
Nov 3, 202515.6716.0215.6315.9815.981.34%784,115
Oct 31, 202515.5815.8015.5615.7715.772.03%485,437
Oct 30, 202515.2615.5615.2415.4615.452.02%595,674
Oct 29, 202515.2615.3915.1215.1515.15-1.05%187,485
Oct 28, 202515.4115.4315.1215.3115.31-0.86%251,808
Oct 27, 202515.4215.5815.4015.4415.440.47%350,164
Oct 24, 202515.6215.6415.2215.3715.37-0.65%851,458
Oct 23, 202515.6515.6915.3915.4715.47-0.99%521,304
Oct 22, 202516.8716.9715.5615.6315.63-5.01%860,821
Oct 21, 202516.7416.7516.3316.4516.45-1.63%329,317
Oct 20, 202516.7816.8916.6616.7216.721.79%413,992
Oct 17, 202516.6316.6416.3216.4316.43-1.55%211,001
Oct 16, 202516.7316.7316.5516.6916.69-0.96%148,200
Oct 15, 202517.0917.1016.6916.8516.850.93%518,981
Oct 14, 202516.3816.8716.3816.6916.692.93%309,550
Oct 13, 202515.8916.3415.8216.2216.223.24%492,316
Oct 10, 202515.8315.8515.5515.7115.711.38%502,229
Oct 9, 202515.2515.5615.2215.4915.492.72%254,890
Oct 8, 202515.2515.2815.0415.0815.08-1.47%252,328
Oct 7, 202515.4315.5515.2715.3115.31-0.95%681,302
Oct 6, 202515.6916.0015.4215.4615.460.34%284,944
Oct 3, 202515.5615.6015.3215.4015.40-1.48%468,493
Oct 2, 202515.7915.8815.5015.6415.63-1.65%236,414
Oct 1, 202515.8216.0215.7015.9015.90-0.43%147,499
Sep 30, 202515.5916.0515.6015.9715.972.36%397,622
Sep 29, 202515.7415.7715.5015.6015.60-1.18%131,603