Norse Atlantic ASA (OSL:NORSE)
Norway · Delayed Price · Currency is NOK 8.96
-0.27 (-2.93%)
Aug 1, 2025, 4:25 PM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 9.29 | 9.29 | 8.86 | 8.92 | 8.92 | -1.22% | 181,468 |
| Jul 24, 2025 | 9.27 | 9.27 | 9.03 | 9.03 | 9.03 | -1.10% | 167,097 |
| Jul 23, 2025 | 9.43 | 9.48 | 9.07 | 9.13 | 9.13 | -3.08% | 267,548 |
| Jul 22, 2025 | 9.24 | 9.42 | 9.02 | 9.42 | 9.42 | 2.95% | 288,238 |
| Jul 21, 2025 | 9.24 | 9.38 | 9.05 | 9.15 | 9.15 | -0.97% | 249,359 |
| Jul 18, 2025 | 9.10 | 9.39 | 9.10 | 9.24 | 9.24 | -0.86% | 229,357 |
| Jul 17, 2025 | 9.30 | 9.49 | 9.25 | 9.32 | 9.32 | 1.41% | 238,665 |
| Jul 16, 2025 | 9.31 | 9.36 | 9.10 | 9.19 | 9.19 | -2.03% | 276,704 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.24 | 9.38 | 9.38 | -2.80% | 406,238 |
| Jul 14, 2025 | 9.39 | 9.70 | 9.19 | 9.65 | 9.65 | 1.79% | 395,504 |
| Jul 11, 2025 | 8.90 | 9.48 | 8.70 | 9.48 | 9.48 | 7.24% | 1,829,535 |
| Jul 10, 2025 | 8.99 | 9.00 | 8.69 | 8.84 | 8.84 | -0.11% | 222,601 |
| Jul 9, 2025 | 9.00 | 9.00 | 8.81 | 8.85 | 8.85 | -1.56% | 265,466 |
| Jul 8, 2025 | 8.90 | 9.00 | 8.83 | 8.99 | 8.99 | 1.35% | 584,711 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.76 | 8.87 | 8.87 | -1.11% | 289,386 |
| Jul 4, 2025 | 9.00 | 9.00 | 8.88 | 8.97 | 8.97 | 0.22% | 387,978 |
| Jul 3, 2025 | 8.70 | 9.10 | 8.70 | 8.95 | 8.95 | 5.79% | 1,134,155 |
| Jul 2, 2025 | 8.47 | 8.48 | 8.20 | 8.46 | 8.46 | -0.24% | 408,724 |
| Jul 1, 2025 | 8.30 | 8.49 | 8.21 | 8.48 | 8.48 | 3.41% | 643,460 |
| Jun 30, 2025 | 7.80 | 8.36 | 7.62 | 8.20 | 8.20 | 4.99% | 1,208,408 |
| Jun 27, 2025 | 7.85 | 8.00 | 7.62 | 7.81 | 7.81 | 0.13% | 661,858 |
| Jun 26, 2025 | 7.78 | 7.84 | 7.50 | 7.80 | 7.80 | 0.26% | 352,407 |
| Jun 25, 2025 | 7.73 | 7.84 | 7.30 | 7.78 | 7.78 | 3.73% | 524,539 |
| Jun 24, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 16.28% | 1,442,417 |
| Jun 23, 2025 | 6.72 | 6.80 | 6.26 | 6.45 | 6.45 | -5.15% | 888,816 |
| Jun 20, 2025 | 6.40 | 6.90 | 6.30 | 6.80 | 6.80 | 6.92% | 887,286 |
| Jun 19, 2025 | 6.31 | 6.48 | 6.30 | 6.36 | 6.36 | 0.47% | 319,091 |
| Jun 18, 2025 | 6.40 | 6.50 | 6.24 | 6.33 | 6.33 | -2.62% | 506,051 |
| Jun 17, 2025 | 6.80 | 6.80 | 6.39 | 6.50 | 6.50 | -3.70% | 874,190 |
| Jun 16, 2025 | 7.10 | 7.10 | 6.50 | 6.75 | 6.75 | -6.25% | 1,218,147 |
| Jun 13, 2025 | 7.48 | 7.48 | 7.20 | 7.20 | 7.20 | -5.26% | 758,978 |
| Jun 12, 2025 | 7.90 | 7.90 | 7.46 | 7.60 | 7.60 | -4.52% | 561,489 |
| Jun 11, 2025 | 7.95 | 8.12 | 7.84 | 7.96 | 7.96 | 0.76% | 600,748 |
| Jun 10, 2025 | 7.71 | 7.90 | 7.49 | 7.90 | 7.90 | 4.36% | 341,416 |
| Jun 6, 2025 | 7.46 | 7.70 | 7.22 | 7.57 | 7.57 | 1.61% | 274,606 |
| Jun 5, 2025 | 8.00 | 8.00 | 7.40 | 7.45 | 7.45 | -5.22% | 652,169 |
| Jun 4, 2025 | 7.60 | 8.15 | 7.60 | 7.86 | 7.86 | 6.79% | 2,291,777 |
| Jun 3, 2025 | 7.60 | 7.66 | 7.25 | 7.36 | 7.36 | 1.24% | 426,797 |
| Jun 2, 2025 | 8.00 | 8.03 | 7.27 | 7.27 | 7.27 | -7.27% | 696,255 |
| May 30, 2025 | 8.20 | 8.20 | 7.57 | 7.84 | 7.84 | -1.63% | 1,449,086 |
| May 28, 2025 | 8.48 | 9.14 | 7.70 | 7.97 | 7.97 | -1.60% | 6,477,414 |
| May 27, 2025 | 6.11 | 8.10 | 5.90 | 8.10 | 8.10 | 39.66% | 5,925,231 |
| May 26, 2025 | 5.99 | 6.14 | 5.69 | 5.80 | 5.80 | -2.68% | 172,215 |
| May 23, 2025 | 6.30 | 6.30 | 5.84 | 5.96 | 5.96 | -3.09% | 934,546 |
| May 22, 2025 | 6.13 | 6.19 | 5.68 | 6.15 | 6.15 | - | 26,397,208 |