Norse Atlantic ASA (OSL:NORSE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.56 | 7.95 | 7.56 | 7.78 | 7.78 | 1.04% | 111,561 |
| Oct 23, 2025 | 7.61 | 7.80 | 7.58 | 7.70 | 7.70 | -1.03% | 215,931 |
| Oct 22, 2025 | 7.80 | 7.95 | 7.30 | 7.78 | 7.78 | -2.26% | 433,531 |
| Oct 21, 2025 | 7.94 | 8.05 | 7.81 | 7.96 | 7.96 | 1.02% | 202,246 |
| Oct 20, 2025 | 7.86 | 8.09 | 7.78 | 7.88 | 7.88 | 0.25% | 251,147 |
| Oct 17, 2025 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | -1.01% | 208,398 |
| Oct 16, 2025 | 7.90 | 8.15 | 7.90 | 7.94 | 7.94 | -1.00% | 172,816 |
| Oct 15, 2025 | 8.10 | 8.29 | 7.96 | 8.02 | 8.02 | -0.99% | 262,214 |
| Oct 14, 2025 | 7.90 | 8.10 | 7.67 | 8.10 | 8.10 | 2.92% | 543,761 |
| Oct 13, 2025 | 8.01 | 8.26 | 7.85 | 7.87 | 7.87 | -3.32% | 375,735 |
| Oct 10, 2025 | 8.01 | 8.24 | 7.92 | 8.14 | 8.14 | 4.36% | 549,389 |
| Oct 9, 2025 | 7.80 | 7.80 | 7.58 | 7.80 | 7.80 | -0.26% | 564,093 |
| Oct 8, 2025 | 8.00 | 8.11 | 7.76 | 7.82 | 7.82 | -3.93% | 430,543 |
| Oct 7, 2025 | 8.25 | 8.25 | 8.07 | 8.14 | 8.14 | -0.85% | 260,291 |
| Oct 6, 2025 | 8.30 | 8.41 | 8.18 | 8.21 | 8.21 | 0.86% | 464,029 |
| 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 |