Norwegian Air Shuttle ASA (OSL:NAS)
Norway · Delayed Price · Currency is NOK 15.68
+0.48 (3.13%)
Nov 13, 2025, 2:24 PM CET
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15.15 | 15.27 | 14.94 | 15.20 | 15.20 | 0.46% | 5,923,684 |
| Nov 11, 2025 | 15.22 | 15.23 | 15.04 | 15.13 | 15.13 | -0.72% | 2,565,321 |
| Nov 10, 2025 | 15.22 | 15.40 | 15.19 | 15.24 | 15.24 | 0.93% | 2,561,701 |
| Nov 7, 2025 | 15.10 | 15.13 | 15.00 | 15.10 | 15.10 | -0.26% | 5,939,255 |
| Nov 6, 2025 | 15.60 | 15.61 | 15.06 | 15.14 | 15.14 | -0.92% | 4,672,309 |
| Nov 5, 2025 | 15.51 | 15.61 | 15.14 | 15.28 | 15.28 | -1.67% | 3,593,290 |
| Nov 4, 2025 | 15.96 | 15.96 | 15.53 | 15.54 | 15.54 | -2.33% | 3,122,413 |
| Nov 3, 2025 | 15.67 | 16.02 | 15.63 | 15.91 | 15.91 | 1.08% | 3,947,987 |
| Oct 31, 2025 | 15.60 | 15.80 | 15.59 | 15.74 | 15.74 | 0.90% | 4,105,914 |
| Oct 30, 2025 | 15.25 | 15.60 | 15.24 | 15.60 | 15.60 | 2.36% | 5,051,417 |
| Oct 29, 2025 | 15.28 | 15.39 | 15.11 | 15.24 | 15.24 | 0.26% | 3,249,672 |
| Oct 28, 2025 | 15.42 | 15.45 | 15.11 | 15.20 | 15.20 | -1.43% | 2,984,339 |
| Oct 27, 2025 | 15.40 | 15.62 | 15.38 | 15.42 | 15.42 | 0.59% | 3,186,625 |
| Oct 24, 2025 | 15.62 | 15.62 | 15.20 | 15.33 | 15.33 | -1.67% | 6,262,220 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.37 | 15.59 | 15.59 | 0.26% | 6,773,570 |
| Oct 22, 2025 | 16.93 | 17.04 | 15.48 | 15.55 | 15.55 | -4.89% | 21,659,159 |
| Oct 21, 2025 | 16.73 | 16.78 | 16.27 | 16.35 | 16.35 | -2.50% | 4,095,522 |
| Oct 20, 2025 | 16.75 | 16.93 | 16.65 | 16.77 | 16.77 | 0.42% | 2,602,051 |
| Oct 17, 2025 | 16.60 | 16.70 | 16.29 | 16.70 | 16.70 | 0.12% | 3,465,681 |
| Oct 16, 2025 | 16.72 | 16.75 | 16.52 | 16.68 | 16.68 | -0.24% | 2,382,495 |
| Oct 15, 2025 | 17.07 | 17.08 | 16.70 | 16.72 | 16.72 | -1.42% | 3,096,085 |
| Oct 14, 2025 | 16.39 | 16.96 | 16.33 | 16.96 | 16.96 | 3.86% | 6,437,216 |
| Oct 13, 2025 | 15.92 | 16.35 | 15.77 | 16.33 | 16.33 | 3.95% | 5,302,289 |
| Oct 10, 2025 | 15.81 | 15.88 | 15.56 | 15.71 | 15.71 | 1.81% | 4,211,928 |
| Oct 9, 2025 | 15.24 | 15.56 | 15.24 | 15.43 | 15.43 | 1.51% | 3,829,594 |
| Oct 8, 2025 | 15.28 | 15.28 | 15.02 | 15.20 | 15.20 | -0.52% | 5,243,431 |
| Oct 7, 2025 | 15.45 | 15.60 | 15.27 | 15.28 | 15.28 | -0.78% | 3,672,490 |
| Oct 6, 2025 | 15.70 | 16.04 | 15.40 | 15.40 | 15.40 | - | 6,055,556 |
| Oct 3, 2025 | 15.52 | 15.53 | 15.32 | 15.40 | 15.40 | -0.45% | 2,803,012 |
| Oct 2, 2025 | 15.78 | 15.90 | 15.47 | 15.47 | 15.47 | -2.27% | 3,399,196 |
| Oct 1, 2025 | 15.85 | 16.02 | 15.64 | 15.83 | 15.83 | -0.50% | 2,205,139 |
| Sep 30, 2025 | 15.60 | 16.05 | 15.60 | 15.91 | 15.91 | 1.99% | 4,554,636 |
| Sep 29, 2025 | 15.80 | 15.80 | 15.46 | 15.60 | 15.60 | -0.83% | 2,449,369 |
| Sep 26, 2025 | 15.90 | 16.02 | 15.70 | 15.73 | 15.73 | 0.32% | 5,461,828 |
| Sep 25, 2025 | 15.90 | 16.05 | 15.68 | 15.68 | 15.68 | -1.45% | 4,709,548 |
| Sep 24, 2025 | 16.02 | 16.15 | 15.86 | 15.91 | 15.91 | -0.38% | 2,508,067 |
| Sep 23, 2025 | 15.91 | 16.24 | 15.91 | 15.97 | 15.97 | -0.13% | 2,633,784 |
| Sep 22, 2025 | 16.04 | 16.14 | 15.88 | 15.99 | 15.99 | -0.19% | 2,431,675 |
| Sep 19, 2025 | 16.35 | 16.47 | 15.94 | 16.02 | 16.02 | -1.84% | 10,861,716 |
| Sep 18, 2025 | 16.30 | 16.47 | 16.22 | 16.32 | 16.32 | 0.43% | 2,468,942 |
| Sep 17, 2025 | 16.37 | 16.43 | 16.14 | 16.25 | 16.25 | -0.67% | 2,692,067 |
| Sep 16, 2025 | 16.41 | 16.47 | 16.24 | 16.36 | 16.36 | -0.73% | 2,713,616 |
| 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 |