Norwegian Air Shuttle ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.66	15.66	15.04	15.15	-	-8.35%	6,471,589
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
May 26, 2026	15.70	16.11	15.64	16.00	16.00	4.03%	13,988,127
May 22, 2026	15.42	15.55	15.30	15.38	15.38	1.02%	11,279,326
May 21, 2026	15.15	15.43	15.09	15.22	15.22	1.84%	14,599,020
May 20, 2026	14.44	15.13	14.42	14.95	14.95	3.46%	10,377,306
May 19, 2026	14.25	14.60	14.25	14.45	14.45	0.21%	9,394,368
May 18, 2026	14.14	14.52	14.00	14.42	14.42	0.77%	11,254,097
May 15, 2026	14.40	14.41	14.19	14.31	14.31	-1.24%	9,816,941
May 13, 2026	14.49	14.52	14.30	14.49	14.49	0.03%	7,225,699
May 12, 2026	14.39	14.59	14.36	14.48	14.48	-0.28%	9,500,690
May 11, 2026	14.40	14.55	14.21	14.52	14.52	-0.10%	7,985,548
May 8, 2026	14.67	14.67	14.38	14.54	14.54	-1.42%	9,400,023
May 7, 2026	14.53	14.95	14.50	14.75	14.75	2.43%	11,810,870
May 6, 2026	14.79	15.44	14.56	15.20	14.40	5.30%	22,233,160
May 5, 2026	14.51	14.59	14.39	14.43	13.67	-1.23%	9,183,587
May 4, 2026	14.60	14.82	14.36	14.61	13.84	0.79%	10,132,920
Apr 30, 2026	14.05	14.54	13.97	14.50	13.73	1.68%	11,018,390
Apr 29, 2026	14.20	14.38	14.08	14.26	13.50	1.06%	9,722,333
Apr 28, 2026	14.00	14.35	13.81	14.11	13.36	5.85%	22,104,880
Apr 27, 2026	13.49	13.52	13.27	13.33	12.62	-1.11%	9,645,876
Apr 24, 2026	13.47	13.58	13.27	13.48	12.77	-1.25%	7,864,033
Apr 23, 2026	13.34	13.65	13.26	13.65	12.93	0.85%	7,384,918
Apr 22, 2026	14.00	14.00	13.51	13.53	12.82	-3.32%	12,103,860
Apr 21, 2026	14.12	14.19	13.96	14.00	13.26	-0.64%	6,972,921
Apr 20, 2026	14.15	14.23	14.02	14.09	13.34	-4.18%	11,602,770
Apr 17, 2026	13.96	14.70	13.80	14.70	13.93	5.34%	23,194,000
Apr 16, 2026	14.60	14.60	13.96	13.96	13.22	-1.83%	13,392,370
Apr 15, 2026	14.48	14.48	14.13	14.22	13.47	-1.69%	10,211,110
Apr 14, 2026	14.45	14.48	14.25	14.46	13.70	1.05%	11,676,510
Apr 13, 2026	14.63	14.63	14.21	14.31	13.56	-4.79%	13,275,410
Apr 10, 2026	14.96	15.17	14.76	15.03	14.24	1.55%	13,873,670
Apr 9, 2026	15.12	15.12	14.71	14.80	14.02	-3.33%	12,422,030
Apr 8, 2026	15.05	15.45	15.03	15.31	14.50	9.67%	23,460,420
Apr 7, 2026	14.66	14.66	13.85	13.96	13.23	-5.16%	16,255,520
Apr 1, 2026	14.85	15.00	14.72	14.72	13.95	3.52%	10,865,780
Mar 31, 2026	14.02	14.33	14.02	14.22	13.47	1.90%	7,968,647
Mar 30, 2026	13.90	14.08	13.82	13.96	13.22	-0.50%	6,608,014
Mar 27, 2026	14.23	14.23	13.91	14.03	13.29	-1.72%	6,037,949
Mar 26, 2026	14.02	14.33	13.90	14.27	13.52	0.99%	6,025,424
Mar 25, 2026	14.34	14.48	14.06	14.13	13.39	0.68%	8,942,003
Mar 24, 2026	14.29	14.29	13.88	14.04	13.30	-2.30%	7,014,574
Mar 23, 2026	14.01	14.46	13.32	14.37	13.61	-0.21%	22,795,640
Mar 20, 2026	14.44	14.76	14.40	14.40	13.64	0.98%	27,021,260
Mar 19, 2026	14.56	14.71	14.26	14.26	13.50	-4.30%	15,435,930
Mar 18, 2026	15.20	15.21	14.81	14.90	14.11	-0.23%	12,882,170