Skip to main content
logo
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
16.70
+0.03 (0.15%)
Oct 17, 2025, 4:29 PM CET

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202516.6016.7016.2916.7016.700.12%3,465,681
Oct 16, 202516.7216.7516.5216.6816.68-0.24%2,382,495
Oct 15, 202517.0717.0816.7016.7216.72-1.42%3,096,085
Oct 14, 202516.3916.9616.3316.9616.963.86%6,437,216
Oct 13, 202515.9216.3515.7716.3316.333.95%5,302,289
Oct 10, 202515.8115.8815.5615.7115.711.81%4,211,928
Oct 9, 202515.2415.5615.2415.4315.431.51%3,829,594
Oct 8, 202515.2815.2815.0215.2015.20-0.52%5,243,431
Oct 7, 202515.4515.6015.2715.2815.28-0.78%3,672,490
Oct 6, 202515.7016.0415.4015.4015.40-6,055,556
Oct 3, 202515.5215.5315.3215.4015.40-0.45%2,803,012
Oct 2, 202515.7815.9015.4715.4715.47-2.27%3,399,196
Oct 1, 202515.8516.0215.6415.8315.83-0.50%2,205,139
Sep 30, 202515.6016.0515.6015.9115.911.99%4,554,636
Sep 29, 202515.8015.8015.4615.6015.60-0.83%2,449,369
Sep 26, 202515.9016.0215.7015.7315.730.32%5,461,828
Sep 25, 202515.9016.0515.6815.6815.68-1.45%4,709,548
Sep 24, 202516.0216.1515.8615.9115.91-0.38%2,508,067
Sep 23, 202515.9116.2415.9115.9715.97-0.13%2,633,784
Sep 22, 202516.0416.1415.8815.9915.99-0.19%2,431,675
Sep 19, 202516.3516.4715.9416.0216.02-1.84%10,861,716
Sep 18, 202516.3016.4716.2216.3216.320.43%2,468,942
Sep 17, 202516.3716.4316.1416.2516.25-0.67%2,692,067
Sep 16, 202516.4116.4716.2416.3616.36-0.73%2,713,616
Sep 15, 202516.4916.6316.3816.4816.48-0.06%2,850,638
Sep 12, 202516.8316.9016.4916.4916.49-1.79%2,622,536
Sep 11, 202516.3517.0116.3516.7916.793.39%9,314,614
Sep 10, 202516.3016.3116.0516.2416.24-0.06%3,267,905
Sep 9, 202515.8816.2515.8816.2516.252.07%3,330,312
Sep 8, 202515.9116.0815.8015.9215.92-0.13%3,029,524
Sep 5, 202516.1016.1315.7515.9415.94-0.99%7,897,422
Sep 4, 202516.4116.4115.6116.1016.10-1.95%13,212,435
Sep 3, 202516.3016.5016.1216.4216.421.67%4,095,231
Sep 2, 202516.7016.7016.0816.1516.15-3.35%6,305,912
Sep 1, 202517.0517.0916.6216.7116.71-1.71%4,973,007
Aug 29, 202517.2017.2016.9217.0017.00-0.93%4,099,503
Aug 28, 202516.9017.2416.8917.1617.161.78%4,407,795
Aug 27, 202517.0617.2716.8616.8616.86-1.46%3,903,128
Aug 26, 202517.0617.2016.8517.1117.11-0.29%5,886,522
Aug 25, 202516.6017.2916.5917.1617.163.56%9,429,229
Aug 22, 202516.3916.6916.3616.5716.571.10%5,533,792
Aug 21, 202516.4516.5716.2316.3916.39-0.55%4,680,258
Aug 20, 202516.5716.7016.4516.4816.48-0.72%3,422,056
Aug 19, 202516.3416.6716.2716.6016.601.59%5,559,085
Aug 18, 202516.3116.6016.2516.3416.340.86%5,696,025
Aug 15, 202516.2016.2316.0216.2016.200.87%4,388,061
Aug 14, 202516.0516.3316.0116.0616.060.31%6,986,659
Aug 13, 202515.9816.1715.9016.0116.010.82%6,866,162
Aug 12, 202515.8515.9515.6215.8815.88-4.91%5,725,832
Aug 11, 202516.5816.7016.4116.7015.801.40%4,726,904