Norwegian Air Shuttle ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.26	13.33	12.89	13.20	13.20	-0.86%	11,630,478
Aug 3, 2026	13.36	13.48	13.13	13.31	13.31	2.19%	7,846,924
Jul 31, 2026	13.15	13.21	12.98	13.03	13.03	-0.23%	4,693,951
Jul 30, 2026	12.83	13.19	12.76	13.06	13.06	0.81%	4,549,247
Jul 29, 2026	13.01	13.01	12.83	12.95	12.95	-0.46%	4,941,905
Jul 28, 2026	13.00	13.14	12.95	13.01	13.01	0.85%	4,074,141
Jul 27, 2026	13.01	13.30	12.90	12.90	12.90	2.26%	8,908,349
Jul 24, 2026	12.50	12.73	12.43	12.62	12.62	0.96%	6,381,187
Jul 23, 2026	12.50	12.70	12.50	12.50	12.50	-0.52%	6,376,317
Jul 22, 2026	12.50	12.68	12.44	12.56	12.56	-0.12%	5,585,324
Jul 21, 2026	12.86	12.93	12.56	12.58	12.58	-2.14%	5,477,723
Jul 20, 2026	12.78	13.08	12.58	12.85	12.85	-0.27%	5,989,969
Jul 17, 2026	12.95	13.12	12.86	12.89	12.89	0.12%	6,300,387
Jul 16, 2026	12.70	12.94	12.70	12.87	12.87	0.70%	6,274,740
Jul 15, 2026	13.12	13.18	12.41	12.78	12.78	-2.44%	14,007,944
Jul 14, 2026	13.14	13.28	12.80	13.10	13.10	-2.38%	9,407,187
Jul 13, 2026	13.58	13.58	13.33	13.42	13.42	-2.12%	8,660,707
Jul 10, 2026	13.72	13.98	13.65	13.71	13.71	0.11%	8,593,743
Jul 9, 2026	13.75	13.77	13.51	13.70	13.70	0.22%	7,270,336
Jul 8, 2026	14.01	14.16	13.56	13.67	13.67	-5.20%	16,614,806
Jul 7, 2026	14.49	14.71	14.40	14.42	14.42	-0.31%	6,216,506
Jul 6, 2026	14.44	14.50	14.26	14.46	14.46	-1.16%	7,747,465
Jul 3, 2026	14.84	14.85	14.50	14.63	14.63	-1.78%	5,496,623
Jul 2, 2026	14.60	14.93	14.48	14.90	14.90	2.41%	5,727,789
Jul 1, 2026	14.70	14.80	14.47	14.55	14.55	-1.32%	6,707,839
Jun 30, 2026	14.71	14.98	14.55	14.74	14.74	0.65%	8,996,921
Jun 29, 2026	15.50	15.51	14.35	14.65	14.65	-6.48%	16,764,108
Jun 26, 2026	15.79	15.85	15.58	15.66	15.66	-2.97%	7,422,989
Jun 25, 2026	16.05	16.57	16.05	16.14	16.14	0.88%	12,251,956
Jun 24, 2026	15.78	16.01	15.77	16.00	16.00	0.76%	14,874,131
Jun 23, 2026	15.60	15.88	15.41	15.88	15.88	1.60%	8,554,004
Jun 22, 2026	15.85	16.01	15.48	15.63	15.63	-1.39%	10,282,726
Jun 19, 2026	15.75	15.88	15.60	15.85	15.85	-0.50%	9,399,083
Jun 18, 2026	15.43	16.05	15.37	15.93	15.93	3.48%	18,085,780
Jun 17, 2026	15.54	15.62	15.15	15.40	15.40	-0.68%	16,751,812
Jun 16, 2026	16.00	16.00	14.98	15.50	15.50	-2.82%	21,423,242
Jun 15, 2026	15.84	16.05	15.64	15.95	15.95	5.38%	15,961,637
Jun 12, 2026	14.54	15.36	14.54	15.14	15.14	6.62%	19,496,319
Jun 11, 2026	14.05	14.26	13.89	14.20	14.20	-0.46%	8,390,478
Jun 10, 2026	14.20	14.49	14.15	14.26	14.26	0.49%	9,628,677
Jun 9, 2026	14.05	14.33	14.03	14.19	14.19	1.47%	7,207,610
Jun 8, 2026	14.47	14.47	13.89	13.99	13.99	-5.12%	17,252,507
Jun 5, 2026	14.70	14.88	14.51	14.74	14.74	0.58%	7,891,909
Jun 4, 2026	14.80	15.08	14.48	14.66	14.66	-0.51%	15,383,625
Jun 3, 2026	15.66	15.66	14.63	14.73	14.73	-10.89%	30,335,614
Jun 2, 2026	16.60	16.96	16.31	16.53	16.53	0.98%	10,363,860
Jun 1, 2026	16.57	17.00	16.29	16.37	16.37	-1.42%	14,525,030
May 29, 2026	16.76	16.98	16.61	16.61	16.61	-0.18%	13,268,849
May 28, 2026	16.42	16.81	16.36	16.64	16.64	-0.18%	12,635,950
May 27, 2026	16.01	16.68	16.01	16.67	16.67	4.19%	14,916,183