Norse Atlantic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.23	0.23	0.22	0.22	0.22	-2.64%	7,207,539
Oct 29, 2026	0.23	0.23	0.22	0.23	0.23	-0.22%	9,453,246
Oct 28, 2026	0.23	0.23	0.23	0.23	0.23	-0.87%	4,855,191
Oct 27, 2026	0.23	0.24	0.22	0.23	0.23	-4.17%	8,834,028
Oct 26, 2026	0.24	0.24	0.23	0.24	0.24	-1.84%	7,276,134
Oct 23, 2026	0.26	0.26	0.24	0.24	0.24	-7.74%	21,957,305
Oct 22, 2026	0.28	0.28	0.26	0.27	0.27	-5.53%	5,281,064
Oct 21, 2026	0.27	0.28	0.27	0.28	0.28	3.89%	2,439,879
Oct 20, 2026	0.28	0.28	0.26	0.27	0.27	-	3,442,763
Oct 19, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	2,544,800
Oct 16, 2026	0.27	0.27	0.25	0.27	0.27	2.32%	5,524,488
Oct 15, 2026	0.27	0.27	0.25	0.26	0.26	-0.77%	12,023,854
Oct 14, 2026	0.27	0.27	0.25	0.26	0.26	-3.69%	13,133,166
Oct 13, 2026	0.30	0.30	0.27	0.27	0.27	-6.23%	9,232,618
Oct 12, 2026	0.28	0.31	0.28	0.29	0.29	-1.20%	11,792,809
Oct 9, 2026	0.30	0.32	0.28	0.29	0.29	-2.34%	11,373,908
Oct 8, 2026	0.29	0.30	0.29	0.30	0.30	1.18%	5,429,198
Oct 7, 2026	0.30	0.30	0.29	0.30	0.30	-0.84%	4,606,465
Oct 6, 2026	0.29	0.30	0.29	0.30	0.30	0.51%	2,385,381
Oct 5, 2026	0.32	0.32	0.30	0.30	0.30	-4.81%	4,057,530
Oct 2, 2026	0.30	0.32	0.30	0.31	0.31	5.58%	14,184,081
Oct 1, 2026	0.30	0.31	0.29	0.30	0.30	0.51%	5,748,446
Sep 30, 2026	0.29	0.30	0.28	0.29	0.29	3.34%	5,205,583
Sep 29, 2026	0.27	0.28	0.26	0.28	0.28	6.95%	8,419,625
Sep 28, 2026	0.28	0.29	0.26	0.27	0.27	-3.97%	7,254,911
Sep 25, 2026	0.30	0.31	0.27	0.28	0.28	-3.48%	14,222,296
Sep 24, 2026	0.28	0.30	0.27	0.29	0.29	2.32%	4,968,907
Sep 23, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	4,278,846
Sep 22, 2026	0.30	0.31	0.28	0.29	0.29	-4.19%	12,335,030
Sep 21, 2026	0.29	0.30	0.29	0.30	0.30	2.76%	2,053,101
Sep 18, 2026	0.30	0.30	0.28	0.29	0.29	-2.03%	4,925,741
Sep 17, 2026	0.27	0.30	0.27	0.30	0.30	6.28%	4,504,451
Sep 16, 2026	0.27	0.28	0.27	0.28	0.28	-	1,931,556
Sep 15, 2026	0.29	0.29	0.27	0.28	0.28	-0.54%	3,060,297
Sep 14, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	6,252,892
Sep 11, 2026	0.30	0.30	0.29	0.30	0.30	-2.32%	2,248,577
Sep 10, 2026	0.31	0.31	0.28	0.30	0.30	-2.58%	7,650,568
Sep 9, 2026	0.32	0.32	0.31	0.31	0.31	-2.67%	3,540,004
Sep 8, 2026	0.32	0.32	0.31	0.32	0.32	1.76%	2,814,198
Sep 7, 2026	0.30	0.32	0.29	0.31	0.31	6.46%	10,732,821
Sep 4, 2026	0.30	0.30	0.29	0.29	0.29	-2.00%	3,179,580
Sep 3, 2026	0.30	0.31	0.29	0.30	0.30	1.35%	5,562,546
Sep 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.17%	2,011,223
Sep 1, 2026	0.31	0.31	0.29	0.30	0.30	-3.07%	8,845,236
Aug 31, 2026	0.33	0.33	0.31	0.31	0.31	-5.79%	3,987,303
Aug 28, 2026	0.32	0.34	0.31	0.33	0.33	3.80%	10,650,743
Aug 27, 2026	0.32	0.32	0.31	0.32	0.32	-1.40%	5,203,084
Aug 26, 2026	0.32	0.33	0.31	0.32	0.32	5.08%	10,057,182
Aug 25, 2026	0.30	0.33	0.29	0.31	0.31	3.92%	12,801,818
Aug 24, 2026	0.30	0.30	0.29	0.29	0.29	-0.34%	10,106,678