Skip to main content
logo
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
17.28
+0.02 (0.09%)
Dec 23, 2025, 4:25 PM CET

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202517.2117.3517.1617.2817.280.09%2,739,948
Dec 22, 202517.3917.3917.1317.2717.27-0.75%2,878,159
Dec 19, 202517.4817.5417.2917.4017.40-0.34%5,158,086
Dec 18, 202517.4217.5317.3217.4617.46-0.11%3,001,928
Dec 17, 202517.5017.7217.4117.4817.48-2.78%4,621,795
Dec 16, 202517.5018.0817.5017.9817.982.33%7,569,315
Dec 15, 202517.4717.8017.4717.5717.570.20%2,755,850
Dec 12, 202517.2117.5817.1717.5317.531.89%4,380,476
Dec 11, 202517.3117.4717.1117.2117.21-0.06%2,126,836
Dec 10, 202517.1617.3116.9217.2217.220.26%2,362,767
Dec 9, 202517.2017.2016.9617.1717.17-0.15%2,722,033
Dec 8, 202517.2017.3817.1217.2017.200.44%2,795,623
Dec 5, 202517.0117.3016.9917.1217.120.91%3,542,940
Dec 4, 202517.4517.4816.9316.9716.97-2.47%4,532,347
Dec 3, 202517.6317.6617.2017.4017.40-1.47%3,196,193
Dec 2, 202517.4017.8117.3617.6617.661.82%4,250,250
Dec 1, 202517.2417.5617.1417.3417.340.23%3,070,611
Nov 28, 202517.0017.3016.7617.3017.301.53%3,584,559
Nov 27, 202517.4817.6317.0017.0417.04-2.52%5,308,557
Nov 26, 202517.0017.4816.9817.4817.482.82%8,155,988
Nov 25, 202516.5017.0516.3617.0017.003.09%9,084,153
Nov 24, 202515.6516.5215.6516.4916.495.47%10,679,413
Nov 21, 202515.3215.7215.3215.6415.64-0.03%2,796,279
Nov 20, 202515.4715.6415.3415.6415.641.10%2,758,343
Nov 19, 202514.9815.4714.9815.4715.473.06%3,691,649
Nov 18, 202515.1215.1714.9615.0115.01-2.18%3,256,423
Nov 17, 202515.5015.6015.1915.3515.35-0.52%2,977,433
Nov 14, 202515.7115.7915.3015.4315.43-1.88%2,745,270
Nov 13, 202515.2015.7415.2015.7215.723.42%5,051,677
Nov 12, 202515.1515.2814.9415.2015.200.50%5,923,684
Nov 11, 202515.2215.2315.0415.1315.13-0.75%2,565,321
Nov 10, 202515.2215.4015.1915.2415.240.93%2,561,701
Nov 7, 202515.1115.1315.0015.1015.10-0.26%5,939,255
Nov 6, 202515.6015.6115.0615.1415.14-0.92%4,672,309
Nov 5, 202515.5115.6115.1415.2815.28-1.67%3,593,290
Nov 4, 202515.9615.9615.5315.5415.54-2.33%3,122,413
Nov 3, 202515.6716.0315.6315.9115.911.11%3,947,987
Oct 31, 202515.6015.8015.5915.7415.740.90%4,105,914
Oct 30, 202515.2515.6015.2415.6015.602.33%5,051,417
Oct 29, 202515.2815.3915.1115.2415.240.26%3,249,672
Oct 28, 202515.4215.4515.1115.2015.20-1.43%2,984,339
Oct 27, 202515.4015.6215.3815.4215.420.62%3,186,625
Oct 24, 202515.6215.6215.2015.3315.33-1.70%6,262,220
Oct 23, 202515.6015.7015.3715.5915.590.26%6,773,570
Oct 22, 202516.9317.0415.4815.5515.55-4.89%21,659,150
Oct 21, 202516.7316.7816.2716.3516.35-2.50%4,095,522
Oct 20, 202516.7516.9316.6516.7716.770.42%2,602,051
Oct 17, 202516.6016.7016.2916.7016.700.15%3,465,681
Oct 16, 202516.7216.7516.5216.6816.68-0.24%2,382,495
Oct 15, 202517.0717.0816.7016.7216.72-1.44%3,096,085