Norse Atlantic ASA (OSL:NORSE)
Norway flag Norway · Delayed Price · Currency is NOK
7.79
+0.09 (1.17%)
Oct 24, 2025, 3:43 PM CET

Norse Atlantic ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.567.957.567.787.781.04%111,561
Oct 23, 20257.617.807.587.707.70-1.03%215,931
Oct 22, 20257.807.957.307.787.78-2.26%433,531
Oct 21, 20257.948.057.817.967.961.02%202,246
Oct 20, 20257.868.097.787.887.880.25%251,147
Oct 17, 20257.707.907.707.867.86-1.01%208,398
Oct 16, 20257.908.157.907.947.94-1.00%172,816
Oct 15, 20258.108.297.968.028.02-0.99%262,214
Oct 14, 20257.908.107.678.108.102.92%543,761
Oct 13, 20258.018.267.857.877.87-3.32%375,735
Oct 10, 20258.018.247.928.148.144.36%549,389
Oct 9, 20257.807.807.587.807.80-0.26%564,093
Oct 8, 20258.008.117.767.827.82-3.93%430,543
Oct 7, 20258.258.258.078.148.14-0.85%260,291
Oct 6, 20258.308.418.188.218.210.86%464,029
Oct 3, 20258.258.278.008.148.14-1.09%690,565
Oct 2, 20258.208.638.128.238.230.12%1,051,788
Oct 1, 20258.408.588.198.228.22-3.29%860,250
Sep 30, 20258.828.928.508.508.50-3.19%960,674
Sep 29, 20259.529.628.788.788.78-3.94%1,733,707
Sep 26, 20259.609.749.059.149.14-3.08%1,446,177
Sep 25, 20259.089.689.089.439.439.40%3,186,968
Sep 24, 20258.898.898.408.628.62-0.92%982,889
Sep 23, 20258.909.008.688.708.70-2.03%381,463
Sep 22, 20258.759.128.718.888.88-1.33%514,042
Sep 19, 20258.929.108.779.009.002.74%1,008,531
Sep 18, 20258.678.868.608.768.761.98%1,157,906
Sep 17, 20259.029.078.578.598.59-4.66%795,195
Sep 16, 20258.769.158.769.019.010.78%437,986
Sep 15, 20258.619.138.608.948.943.23%738,332
Sep 12, 20258.738.828.578.668.660.70%643,524
Sep 11, 20258.588.898.488.608.600.35%475,733
Sep 10, 20258.758.938.468.578.57-3.05%655,685
Sep 9, 20259.169.218.828.848.84-2.96%621,600
Sep 8, 20259.159.168.959.119.111.79%416,458
Sep 5, 20258.909.128.858.958.950.90%582,618
Sep 4, 20258.908.908.728.878.871.03%314,682
Sep 3, 20258.939.148.758.788.78-0.45%958,222
Sep 2, 20258.958.988.628.828.82-0.56%1,053,139
Sep 1, 20258.458.958.428.878.873.02%669,869
Aug 29, 20258.918.998.518.618.61-4.01%692,942
Aug 28, 20259.059.208.918.978.97-0.44%430,511
Aug 27, 20259.029.208.799.019.01-3.01%476,942
Aug 26, 20259.339.469.059.299.29-2.31%637,146
Aug 25, 20259.709.859.489.519.51-1.86%545,760
Aug 22, 20259.759.839.609.699.69-0.10%1,527,218
Aug 21, 20259.769.909.489.709.70-0.31%1,062,711
Aug 20, 20259.3510.029.159.739.733.51%1,704,063
Aug 19, 202510.4610.469.209.409.40-6.56%2,482,487
Aug 18, 20259.2510.109.2310.0610.069.47%1,243,504