Skip to main content
logo
Norwegian Air Shuttle ASA (LON:0FGH)
London flag London · Delayed Price · Currency is GBP · Price in NOK
14.89
+0.33 (2.25%)
At close: Mar 17, 2026

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202614.8515.0514.6315.0315.033.19%793,894
Mar 16, 202614.4814.7014.3914.5614.560.44%562,682
Mar 13, 202614.4814.7214.3314.5014.500.06%1,531,129
Mar 12, 202614.6814.7514.4314.4914.49-2.59%330,888
Mar 11, 202614.7915.0014.7414.8714.870.05%398,025
Mar 10, 202615.3815.4014.6614.8614.863.20%453,571
Mar 9, 202614.1514.6714.1114.4014.40-3.24%743,680
Mar 6, 202615.4115.4714.7214.8914.89-4.97%1,075,578
Mar 5, 202615.9316.0015.3915.6615.66-0.72%393,364
Mar 4, 202615.2015.8715.0915.7815.783.99%615,165
Mar 3, 202615.5015.5515.0915.1715.17-2.59%856,299
Mar 2, 202615.5815.9815.4915.5815.58-6.76%1,261,171
Feb 27, 202617.0517.1016.6216.7116.71-2.51%319,761
Feb 26, 202616.8417.2516.7117.1417.142.02%588,021
Feb 25, 202616.9716.9616.6816.8016.80-1.36%313,299
Feb 24, 202617.1017.1416.8917.0317.03-2.12%341,297
Feb 23, 202617.7417.7717.1317.4017.39-0.09%6,440,980
Feb 20, 202617.6117.6217.4117.4117.41-1.31%113,160
Feb 19, 202617.4417.9817.4217.6417.640.43%408,723
Feb 18, 202617.7017.7317.3417.5717.570.74%370,031
Feb 17, 202617.7517.7417.2517.4417.44-1.15%455,077
Feb 16, 202617.1718.0517.1317.6417.644.97%861,704
Feb 13, 202616.3117.2416.1016.8016.80-0.60%779,668
Feb 12, 202616.9117.1216.8016.9116.910.39%232,610
Feb 11, 202616.9316.9216.7516.8416.84-0.48%6,027,225
Feb 10, 202617.3317.3516.8716.9216.92-0.87%154,728
Feb 9, 202616.8017.3816.7117.0717.074.98%3,029,393
Feb 6, 202616.2916.5816.1016.2616.26-0.60%226,426
Feb 5, 202616.6516.6816.1516.3616.36-0.93%360,341
Feb 4, 202616.6716.6816.3916.5116.51-0.36%237,830
Feb 3, 202616.2616.6816.2216.5716.572.00%407,086
Feb 2, 202616.2916.4616.0916.2516.25-0.59%179,173
Jan 30, 202616.1616.4816.1316.3416.341.16%785,413
Jan 29, 202616.3616.4016.0116.1516.15-1.13%456,668
Jan 28, 202616.0316.5116.0116.3416.341.92%1,543,871
Jan 27, 202615.8816.1415.8616.0316.031.01%552,307
Jan 26, 202616.0616.0815.8015.8715.87-0.76%312,141
Jan 23, 202616.1816.2915.8915.9915.99-0.95%340,504
Jan 22, 202616.0016.2816.0216.1416.145.02%194,603
Jan 21, 202615.7015.8015.2815.3715.37-3.27%485,526
Jan 20, 202615.8815.9015.7215.8915.89-0.59%212,141
Jan 19, 202616.0116.0715.9015.9915.990.17%357,499
Jan 16, 202616.3216.3315.9315.9615.96-1.33%905,509
Jan 15, 202616.2516.3916.1216.1816.180.87%695,062
Jan 14, 202615.9716.2215.9016.0416.041.16%554,931
Jan 13, 202615.7115.8815.6715.8515.850.42%277,314
Jan 12, 202616.1516.1415.7215.7915.79-2.32%732,836
Jan 9, 202616.3616.4916.1316.1616.16-2.53%160,826
Jan 8, 202616.5716.8516.5516.5816.58-0.69%398,773
Jan 7, 202616.9316.9716.5016.7016.70-3.01%569,444