Norse Atlantic ASA (OSL:NORSE)
Norway · Delayed Price · Currency is NOK 8.14
-0.09 (-1.09%)
Oct 3, 2025, 4:25 PM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.25 | 8.27 | 8.00 | 8.14 | 8.14 | -1.09% | 690,565 |
| Oct 2, 2025 | 8.20 | 8.63 | 8.12 | 8.23 | 8.23 | 0.12% | 1,051,788 |
| Oct 1, 2025 | 8.40 | 8.58 | 8.19 | 8.22 | 8.22 | -3.29% | 860,250 |
| Sep 30, 2025 | 8.82 | 8.92 | 8.50 | 8.50 | 8.50 | -3.19% | 960,674 |
| Sep 29, 2025 | 9.52 | 9.62 | 8.78 | 8.78 | 8.78 | -3.94% | 1,733,707 |
| Sep 26, 2025 | 9.60 | 9.74 | 9.05 | 9.14 | 9.14 | -3.08% | 1,446,177 |
| Sep 25, 2025 | 9.08 | 9.68 | 9.08 | 9.43 | 9.43 | 9.40% | 3,186,968 |
| Sep 24, 2025 | 8.89 | 8.89 | 8.40 | 8.62 | 8.62 | -0.92% | 982,889 |
| Sep 23, 2025 | 8.90 | 9.00 | 8.68 | 8.70 | 8.70 | -2.03% | 381,463 |
| Sep 22, 2025 | 8.75 | 9.12 | 8.71 | 8.88 | 8.88 | -1.33% | 514,042 |
| Sep 19, 2025 | 8.92 | 9.10 | 8.77 | 9.00 | 9.00 | 2.74% | 1,008,531 |
| Sep 18, 2025 | 8.67 | 8.86 | 8.60 | 8.76 | 8.76 | 1.98% | 1,157,906 |
| Sep 17, 2025 | 9.02 | 9.07 | 8.57 | 8.59 | 8.59 | -4.66% | 795,195 |
| Sep 16, 2025 | 8.76 | 9.15 | 8.76 | 9.01 | 9.01 | 0.78% | 437,986 |
| Sep 15, 2025 | 8.61 | 9.13 | 8.60 | 8.94 | 8.94 | 3.23% | 738,332 |
| Sep 12, 2025 | 8.73 | 8.82 | 8.57 | 8.66 | 8.66 | 0.70% | 643,524 |
| Sep 11, 2025 | 8.58 | 8.89 | 8.48 | 8.60 | 8.60 | 0.35% | 475,733 |
| Sep 10, 2025 | 8.75 | 8.93 | 8.46 | 8.57 | 8.57 | -3.05% | 655,685 |
| Sep 9, 2025 | 9.16 | 9.21 | 8.82 | 8.84 | 8.84 | -2.96% | 621,600 |
| Sep 8, 2025 | 9.15 | 9.16 | 8.95 | 9.11 | 9.11 | 1.79% | 416,458 |
| Sep 5, 2025 | 8.90 | 9.12 | 8.85 | 8.95 | 8.95 | 0.90% | 582,618 |
| Sep 4, 2025 | 8.90 | 8.90 | 8.72 | 8.87 | 8.87 | 1.03% | 314,682 |
| Sep 3, 2025 | 8.93 | 9.14 | 8.75 | 8.78 | 8.78 | -0.45% | 958,222 |
| Sep 2, 2025 | 8.95 | 8.98 | 8.62 | 8.82 | 8.82 | -0.56% | 1,053,139 |
| Sep 1, 2025 | 8.45 | 8.95 | 8.42 | 8.87 | 8.87 | 3.02% | 669,869 |
| Aug 29, 2025 | 8.91 | 8.99 | 8.51 | 8.61 | 8.61 | -4.01% | 692,942 |
| Aug 28, 2025 | 9.05 | 9.20 | 8.91 | 8.97 | 8.97 | -0.44% | 430,511 |
| Aug 27, 2025 | 9.02 | 9.20 | 8.79 | 9.01 | 9.01 | -3.01% | 476,942 |
| Aug 26, 2025 | 9.33 | 9.46 | 9.05 | 9.29 | 9.29 | -2.31% | 637,146 |
| Aug 25, 2025 | 9.70 | 9.85 | 9.48 | 9.51 | 9.51 | -1.86% | 545,760 |
| Aug 22, 2025 | 9.75 | 9.83 | 9.60 | 9.69 | 9.69 | -0.10% | 1,527,218 |
| Aug 21, 2025 | 9.76 | 9.90 | 9.48 | 9.70 | 9.70 | -0.31% | 1,062,711 |
| Aug 20, 2025 | 9.35 | 10.02 | 9.15 | 9.73 | 9.73 | 3.51% | 1,704,063 |
| Aug 19, 2025 | 10.46 | 10.46 | 9.20 | 9.40 | 9.40 | -6.56% | 2,482,487 |
| Aug 18, 2025 | 9.25 | 10.10 | 9.23 | 10.06 | 10.06 | 9.47% | 1,243,504 |
| Aug 15, 2025 | 8.98 | 9.20 | 8.98 | 9.19 | 9.19 | 2.11% | 431,734 |
| Aug 14, 2025 | 9.10 | 9.12 | 8.97 | 9.00 | 9.00 | 1.12% | 211,572 |
| Aug 13, 2025 | 8.95 | 9.08 | 8.90 | 8.90 | 8.90 | -0.11% | 175,864 |
| Aug 12, 2025 | 9.02 | 9.14 | 8.85 | 8.91 | 8.91 | -1.98% | 480,149 |
| Aug 11, 2025 | 9.15 | 9.15 | 9.01 | 9.09 | 9.09 | -0.44% | 349,081 |
| Aug 8, 2025 | 9.20 | 9.27 | 8.99 | 9.13 | 9.13 | -1.40% | 272,674 |
| Aug 7, 2025 | 9.30 | 9.74 | 9.21 | 9.26 | 9.26 | 1.65% | 996,139 |
| Aug 6, 2025 | 9.30 | 9.30 | 9.02 | 9.11 | 9.11 | 0.44% | 180,124 |
| Aug 5, 2025 | 9.11 | 9.30 | 9.00 | 9.07 | 9.07 | 0.33% | 385,356 |
| Aug 4, 2025 | 8.94 | 9.09 | 8.94 | 9.04 | 9.04 | 0.89% | 135,266 |
| Aug 1, 2025 | 8.90 | 9.25 | 8.89 | 8.96 | 8.96 | -2.93% | 222,149 |
| Jul 31, 2025 | 9.20 | 9.25 | 8.88 | 9.23 | 9.23 | 4.41% | 670,649 |
| Jul 30, 2025 | 9.29 | 9.29 | 8.81 | 8.84 | 8.84 | -3.70% | 406,987 |
| Jul 29, 2025 | 9.10 | 9.30 | 9.10 | 9.18 | 9.18 | 0.88% | 746,905 |
| Jul 28, 2025 | 9.21 | 9.32 | 8.93 | 9.10 | 9.10 | 2.02% | 241,998 |