Norwegian Air Shuttle ASA (OSL:NAS)
Norway · Delayed Price · Currency is NOK 16.01
+0.14 (0.85%)
Aug 13, 2025, 4:25 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.98 | 16.02 | 15.93 | 16.02 | 16.02 | 0.88% | 1,073,586 |
| Aug 12, 2025 | 15.85 | 15.95 | 15.62 | 15.88 | 15.88 | -4.91% | 5,725,832 |
| Aug 11, 2025 | 16.58 | 16.70 | 16.41 | 16.70 | 15.80 | 1.40% | 4,726,904 |
| Aug 8, 2025 | 16.45 | 16.58 | 16.30 | 16.47 | 15.58 | - | 5,525,914 |
| Aug 7, 2025 | 16.25 | 16.71 | 16.25 | 16.47 | 15.58 | 1.67% | 5,946,235 |
| Aug 6, 2025 | 16.73 | 16.73 | 16.04 | 16.20 | 15.33 | -2.06% | 7,791,217 |
| Aug 5, 2025 | 16.92 | 16.98 | 16.33 | 16.54 | 15.65 | -2.13% | 8,205,031 |
| Aug 4, 2025 | 16.93 | 16.96 | 16.65 | 16.90 | 15.99 | 0.60% | 4,993,176 |
| Aug 1, 2025 | 17.00 | 17.19 | 16.71 | 16.80 | 15.89 | -1.29% | 6,509,522 |
| Jul 31, 2025 | 17.16 | 17.38 | 16.95 | 17.02 | 16.11 | -0.47% | 8,808,464 |
| Jul 30, 2025 | 17.00 | 17.45 | 16.94 | 17.10 | 16.18 | -0.18% | 6,954,847 |
| Jul 29, 2025 | 16.90 | 17.24 | 16.84 | 17.13 | 16.21 | 1.90% | 6,653,671 |
| Jul 28, 2025 | 17.00 | 17.34 | 16.79 | 16.81 | 15.90 | -0.94% | 7,313,140 |
| Jul 25, 2025 | 16.90 | 16.97 | 16.70 | 16.97 | 16.05 | 0.41% | 5,925,470 |
| Jul 24, 2025 | 17.12 | 17.15 | 16.83 | 16.90 | 15.99 | -1.29% | 8,523,256 |
| Jul 23, 2025 | 17.45 | 17.45 | 17.02 | 17.12 | 16.20 | -1.15% | 8,921,404 |
| Jul 22, 2025 | 17.52 | 17.61 | 17.10 | 17.32 | 16.38 | -1.48% | 9,621,523 |
| Jul 21, 2025 | 17.69 | 18.07 | 17.51 | 17.58 | 16.63 | -0.34% | 5,862,967 |
| Jul 18, 2025 | 18.04 | 18.08 | 17.60 | 17.64 | 16.68 | -2.54% | 8,474,029 |
| Jul 17, 2025 | 18.16 | 18.19 | 17.87 | 18.10 | 17.12 | -0.06% | 7,253,319 |
| Jul 16, 2025 | 18.01 | 18.11 | 17.72 | 18.11 | 17.13 | -0.17% | 7,658,083 |
| Jul 15, 2025 | 18.34 | 18.45 | 17.82 | 18.14 | 17.16 | -0.22% | 17,886,733 |
| Jul 14, 2025 | 17.41 | 18.23 | 17.35 | 18.18 | 17.20 | 4.60% | 20,435,972 |
| Jul 11, 2025 | 16.45 | 17.50 | 16.42 | 17.38 | 17.38 | 10.84% | 36,834,019 |
| Jul 10, 2025 | 15.40 | 15.70 | 15.15 | 15.68 | 15.68 | 2.28% | 12,669,563 |
| Jul 9, 2025 | 15.08 | 15.46 | 15.06 | 15.33 | 15.33 | 1.73% | 10,114,200 |
| Jul 8, 2025 | 15.05 | 15.14 | 14.83 | 15.07 | 15.07 | -0.72% | 8,337,921 |
| Jul 7, 2025 | 14.75 | 15.32 | 14.70 | 15.18 | 15.18 | 3.90% | 13,322,926 |
| Jul 4, 2025 | 14.99 | 15.09 | 14.58 | 14.61 | 14.61 | 0.07% | 13,495,595 |
| Jul 3, 2025 | 14.25 | 14.60 | 14.18 | 14.60 | 14.60 | 2.46% | 6,263,734 |
| Jul 2, 2025 | 14.50 | 14.55 | 14.22 | 14.25 | 14.25 | -1.72% | 6,959,778 |
| Jul 1, 2025 | 14.60 | 14.69 | 14.33 | 14.50 | 14.50 | -0.68% | 6,664,530 |
| Jun 30, 2025 | 14.50 | 14.62 | 14.33 | 14.60 | 14.60 | 1.25% | 8,450,206 |
| Jun 27, 2025 | 13.70 | 14.52 | 13.67 | 14.42 | 14.42 | 6.03% | 18,411,656 |
| Jun 26, 2025 | 13.50 | 13.75 | 13.45 | 13.60 | 13.60 | 0.82% | 4,581,293 |
| Jun 25, 2025 | 13.37 | 13.57 | 13.21 | 13.49 | 13.49 | 1.73% | 6,975,107 |
| Jun 24, 2025 | 13.05 | 13.40 | 12.98 | 13.26 | 13.26 | 6.76% | 19,866,086 |
| Jun 23, 2025 | 12.51 | 12.61 | 12.29 | 12.42 | 12.42 | -3.42% | 13,536,778 |
| Jun 20, 2025 | 12.75 | 12.99 | 12.62 | 12.86 | 12.86 | 1.50% | 9,604,882 |
| Jun 19, 2025 | 12.70 | 12.85 | 12.60 | 12.67 | 12.67 | -1.25% | 4,610,650 |
| Jun 18, 2025 | 12.80 | 12.89 | 12.68 | 12.83 | 12.83 | 0.39% | 5,019,340 |
| Jun 17, 2025 | 12.96 | 12.96 | 12.64 | 12.78 | 12.78 | -2.59% | 10,044,261 |
| Jun 16, 2025 | 12.76 | 13.12 | 12.63 | 13.12 | 13.12 | 2.58% | 10,812,199 |
| Jun 13, 2025 | 12.75 | 12.99 | 12.62 | 12.79 | 12.79 | -3.69% | 16,149,520 |
| Jun 12, 2025 | 13.68 | 13.68 | 13.08 | 13.28 | 13.28 | -4.18% | 16,790,507 |
| Jun 11, 2025 | 13.68 | 14.08 | 13.61 | 13.86 | 13.86 | 1.46% | 5,865,917 |
| Jun 10, 2025 | 13.60 | 13.81 | 13.58 | 13.66 | 13.66 | 0.44% | 5,948,532 |
| Jun 6, 2025 | 13.76 | 13.88 | 13.56 | 13.60 | 13.60 | -1.09% | 7,361,340 |
| Jun 5, 2025 | 14.08 | 14.08 | 13.71 | 13.75 | 13.75 | -2.20% | 8,491,825 |
| Jun 4, 2025 | 13.96 | 14.21 | 13.82 | 14.06 | 14.06 | -0.07% | 78,821,510 |