Norwegian Air Shuttle ASA (OSL:NAS)
Norway · Delayed Price · Currency is NOK 16.48
-0.01 (-0.06%)
Sep 15, 2025, 4:25 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.49 | 16.63 | 16.38 | 16.48 | 16.48 | -0.06% | 2,850,638 |
| Sep 12, 2025 | 16.83 | 16.90 | 16.49 | 16.49 | 16.49 | -1.79% | 2,622,536 |
| Sep 11, 2025 | 16.35 | 17.01 | 16.35 | 16.79 | 16.79 | 3.39% | 9,314,614 |
| Sep 10, 2025 | 16.30 | 16.31 | 16.05 | 16.24 | 16.24 | -0.06% | 3,267,905 |
| Sep 9, 2025 | 15.88 | 16.25 | 15.88 | 16.25 | 16.25 | 2.07% | 3,330,312 |
| Sep 8, 2025 | 15.91 | 16.08 | 15.80 | 15.92 | 15.92 | -0.13% | 3,029,524 |
| Sep 5, 2025 | 16.10 | 16.13 | 15.75 | 15.94 | 15.94 | -0.99% | 7,897,422 |
| Sep 4, 2025 | 16.41 | 16.41 | 15.61 | 16.10 | 16.10 | -1.95% | 13,212,435 |
| Sep 3, 2025 | 16.30 | 16.50 | 16.12 | 16.42 | 16.42 | 1.67% | 4,095,231 |
| Sep 2, 2025 | 16.70 | 16.70 | 16.08 | 16.15 | 16.15 | -3.35% | 6,305,912 |
| Sep 1, 2025 | 17.05 | 17.09 | 16.62 | 16.71 | 16.71 | -1.71% | 4,973,007 |
| Aug 29, 2025 | 17.20 | 17.20 | 16.92 | 17.00 | 17.00 | -0.93% | 4,099,503 |
| Aug 28, 2025 | 16.90 | 17.24 | 16.89 | 17.16 | 17.16 | 1.78% | 4,407,795 |
| Aug 27, 2025 | 17.06 | 17.27 | 16.86 | 16.86 | 16.86 | -1.46% | 3,903,128 |
| Aug 26, 2025 | 17.06 | 17.20 | 16.85 | 17.11 | 17.11 | -0.29% | 5,886,522 |
| Aug 25, 2025 | 16.60 | 17.29 | 16.59 | 17.16 | 17.16 | 3.56% | 9,429,229 |
| Aug 22, 2025 | 16.39 | 16.69 | 16.36 | 16.57 | 16.57 | 1.10% | 5,533,792 |
| Aug 21, 2025 | 16.45 | 16.57 | 16.23 | 16.39 | 16.39 | -0.55% | 4,680,258 |
| Aug 20, 2025 | 16.57 | 16.70 | 16.45 | 16.48 | 16.48 | -0.72% | 3,422,056 |
| Aug 19, 2025 | 16.34 | 16.67 | 16.27 | 16.60 | 16.60 | 1.59% | 5,559,085 |
| Aug 18, 2025 | 16.31 | 16.60 | 16.25 | 16.34 | 16.34 | 0.86% | 5,696,025 |
| Aug 15, 2025 | 16.20 | 16.23 | 16.02 | 16.20 | 16.20 | 0.87% | 4,388,061 |
| Aug 14, 2025 | 16.05 | 16.33 | 16.01 | 16.06 | 16.06 | 0.31% | 6,986,659 |
| Aug 13, 2025 | 15.98 | 16.17 | 15.90 | 16.01 | 16.01 | 0.82% | 6,866,162 |
| 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 | 16.44 | 10.84% | 36,834,019 |
| Jul 10, 2025 | 15.40 | 15.70 | 15.15 | 15.68 | 14.83 | 2.28% | 12,669,563 |
| Jul 9, 2025 | 15.08 | 15.46 | 15.06 | 15.33 | 14.50 | 1.73% | 10,114,200 |
| Jul 8, 2025 | 15.05 | 15.14 | 14.83 | 15.07 | 14.26 | -0.72% | 8,337,921 |