Skip to main content
logo
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
16.30
-0.37 (-2.22%)
Feb 5, 2026, 4:29 PM CET

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202616.6516.6816.1316.3016.30-2.22%7,274,281
Feb 4, 202616.6516.6816.3716.6716.670.12%3,853,145
Feb 3, 202616.2416.6916.2216.6516.653.29%5,957,293
Feb 2, 202616.2816.5016.0516.1216.12-0.98%3,398,643
Jan 30, 202616.1816.4816.1816.2816.281.18%6,953,799
Jan 29, 202616.4016.4116.0116.0916.09-2.51%8,505,303
Jan 28, 202616.0016.5115.9916.5116.513.06%9,215,402
Jan 27, 202615.8516.1415.8216.0216.020.72%4,904,839
Jan 26, 202616.0816.1015.7915.9015.90-0.78%4,253,067
Jan 23, 202616.2016.3215.8716.0316.03-1.41%6,453,363
Jan 22, 202616.0016.3115.9416.2616.262.91%6,961,547
Jan 21, 202615.7115.8015.2415.8015.800.16%8,359,628
Jan 20, 202615.8515.9515.7115.7715.77-0.54%3,841,451
Jan 19, 202615.9816.0915.8615.8615.86-1.37%3,419,785
Jan 16, 202616.3316.3315.9116.0816.08-1.86%6,297,597
Jan 15, 202616.2316.4016.1016.3816.381.33%6,525,707
Jan 14, 202615.9616.2215.9016.1716.171.86%6,915,392
Jan 13, 202615.7315.8815.6615.8715.870.60%4,515,493
Jan 12, 202616.1516.1515.7215.7815.78-2.17%6,833,008
Jan 9, 202616.5516.5516.1316.1316.13-2.83%5,795,478
Jan 8, 202616.5816.8716.5516.6016.600.79%3,264,518
Jan 7, 202617.1517.1616.4716.4716.47-5.59%8,955,318
Jan 6, 202617.2817.5017.1017.4417.440.03%3,809,054
Jan 5, 202617.7417.8317.3417.4417.44-0.99%5,503,909
Jan 2, 202617.4517.7317.4017.6117.610.92%3,712,516
Dec 30, 202517.4317.4717.2617.4517.450.11%1,920,586
Dec 29, 202517.2717.4517.1817.4317.430.87%2,794,001
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