Skip to main content
logo
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
14.03
-0.24 (-1.72%)
At close: Mar 27, 2026

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.2314.2313.9114.0314.03-1.72%6,037,949
Mar 26, 202614.0214.3313.9014.2714.270.99%6,025,424
Mar 25, 202614.3414.4814.0614.1314.130.68%8,942,003
Mar 24, 202614.2914.2913.8814.0414.04-2.30%7,014,574
Mar 23, 202614.0114.4613.3214.3714.37-0.21%22,795,641
Mar 20, 202614.4414.7614.4014.4014.400.98%27,021,260
Mar 19, 202614.5614.7114.2614.2614.26-4.30%15,435,930
Mar 18, 202615.2015.2114.8114.9014.90-0.23%12,882,177
Mar 17, 202614.8515.0614.6314.9314.931.56%12,415,125
Mar 16, 202614.5014.7114.3814.7014.700.82%9,014,592
Mar 13, 202614.4514.7314.2914.5814.580.76%7,655,261
Mar 12, 202614.7014.7314.4114.4714.47-2.76%11,378,535
Mar 11, 202614.8815.0014.7614.8814.88-0.17%6,662,931
Mar 10, 202615.3515.4014.6414.9114.911.91%12,344,920
Mar 9, 202614.2314.6914.1014.6314.63-1.81%11,699,103
Mar 6, 202615.3415.5014.7114.9014.90-2.65%14,608,174
Mar 5, 202615.9516.0015.3015.3015.30-3.38%9,309,430
Mar 4, 202615.1615.9015.0215.8415.844.56%9,174,802
Mar 3, 202615.5515.5615.0615.1515.15-4.15%15,611,180
Mar 2, 202615.6315.9815.4815.8015.80-4.91%18,980,494
Feb 27, 202617.0617.0916.5816.6216.62-2.84%7,748,585
Feb 26, 202616.8917.2416.7017.1017.101.97%4,844,511
Feb 25, 202616.9516.9616.6716.7716.77-0.47%3,959,322
Feb 24, 202617.1117.1416.8516.8516.85-1.40%3,757,413
Feb 23, 202617.7017.7817.0917.0917.09-2.87%4,829,059
Feb 20, 202617.6017.6417.3417.6017.600.37%3,353,666
Feb 19, 202617.4418.0017.4417.5317.530.52%6,129,770
Feb 18, 202617.6517.7617.3417.4417.44-1.02%5,788,795
Feb 17, 202617.7417.7417.2317.6217.620.34%6,502,083
Feb 16, 202617.1218.0517.1217.5617.563.87%11,790,850
Feb 13, 202616.4017.3316.0516.9116.91-0.88%12,974,359
Feb 12, 202616.8917.1116.8017.0617.061.49%5,717,874
Feb 11, 202616.9116.9416.7216.8116.81-0.86%3,935,934
Feb 10, 202617.3317.3316.8616.9516.95-1.80%5,116,916
Feb 9, 202616.7117.3816.7017.2617.264.04%6,945,489
Feb 6, 202616.2716.5916.1016.5916.591.78%7,891,681
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