Norse Atlantic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.41	0.41	0.39	0.41	0.41	2.50%	2,996,212
Jul 17, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	12,180,564
Jul 16, 2026	0.44	0.44	0.40	0.41	0.41	-5.15%	6,321,291
Jul 15, 2026	0.44	0.44	0.40	0.43	0.43	1.67%	5,789,994
Jul 14, 2026	0.42	0.42	0.39	0.42	0.42	-4.22%	19,990,564
Jul 13, 2026	0.46	0.46	0.42	0.44	0.44	-5.60%	14,031,401
Jul 10, 2026	0.47	0.47	0.45	0.46	0.46	0.98%	7,759,627
Jul 9, 2026	0.48	0.48	0.45	0.46	0.46	-3.46%	12,019,979
Jul 8, 2026	0.50	0.50	0.47	0.48	0.48	-2.76%	14,553,994
Jul 7, 2026	0.50	0.50	0.49	0.49	0.49	-1.41%	7,272,223
Jul 6, 2026	0.51	0.51	0.49	0.50	0.50	0.20%	10,033,712
Jul 3, 2026	0.49	0.51	0.49	0.50	0.50	2.06%	16,463,674
Jul 2, 2026	0.51	0.52	0.49	0.49	0.49	-4.71%	20,037,517
Jul 1, 2026	0.52	0.52	0.50	0.51	0.51	-	65,898,037
Jun 30, 2026	0.49	0.52	0.48	0.51	0.51	-10.84%	53,831,176
Jun 29, 2026	0.61	0.61	0.57	0.57	0.57	-5.45%	6,752,546
Jun 26, 2026	0.68	0.70	0.60	0.61	0.61	-7.63%	3,279,346
Jun 25, 2026	0.65	0.72	0.63	0.66	0.66	4.63%	7,798,702
Jun 24, 2026	0.61	0.65	0.61	0.63	0.63	4.16%	2,886,853
Jun 23, 2026	0.60	0.65	0.60	0.60	0.60	-11.23%	4,646,423
Jun 22, 2026	0.61	0.72	0.58	0.68	0.68	15.33%	5,191,208
Jun 19, 2026	0.64	0.66	0.59	0.59	0.59	-5.78%	3,602,237
Jun 18, 2026	0.65	0.65	0.59	0.62	0.62	-0.32%	1,835,646
Jun 17, 2026	0.64	0.69	0.61	0.63	0.63	4.17%	2,231,866
Jun 16, 2026	0.75	0.75	0.60	0.60	0.60	-12.28%	1,705,149
Jun 15, 2026	0.62	0.89	0.62	0.68	0.68	16.52%	8,148,868
Jun 12, 2026	0.55	0.63	0.55	0.59	0.59	6.73%	4,297,076
Jun 11, 2026	0.57	0.58	0.54	0.55	0.55	-5.17%	2,245,922
Jun 10, 2026	0.57	0.58	0.55	0.58	0.58	3.39%	1,193,452
Jun 9, 2026	0.60	0.60	0.55	0.56	0.56	-6.50%	1,801,642
Jun 8, 2026	0.60	0.64	0.56	0.60	0.60	-1.64%	2,522,223
Jun 5, 2026	0.64	0.66	0.55	0.61	0.61	-4.69%	3,969,123
Jun 4, 2026	0.73	0.74	0.63	0.64	0.64	-5.60%	4,148,501
Jun 3, 2026	0.60	0.75	0.56	0.68	0.68	26.45%	12,951,660
Jun 2, 2026	0.99	1.03	0.92	0.99	0.54	0.20%	4,349,891
Jun 1, 2026	1.14	1.17	0.98	0.99	0.54	-18.35%	5,852,337
May 29, 2026	1.30	1.40	1.21	1.21	0.66	-8.61%	3,028,596
May 28, 2026	1.46	1.50	1.31	1.32	0.72	-9.07%	2,363,419
May 27, 2026	1.60	1.65	1.43	1.46	0.79	-8.77%	2,716,106
May 26, 2026	1.61	1.75	1.56	1.60	0.86	-	2,301,674
May 22, 2026	1.57	1.66	1.57	1.60	0.86	0.25%	1,216,533
May 21, 2026	1.81	1.86	1.57	1.59	0.86	-16.12%	4,815,910
May 20, 2026	1.90	1.90	1.75	1.90	1.03	4.86%	884,054
May 19, 2026	1.89	1.89	1.77	1.81	0.98	-2.16%	1,488,931
May 18, 2026	2.00	2.18	1.71	1.85	1.00	8.19%	4,569,610
May 15, 2026	1.69	1.74	1.60	1.71	0.93	3.01%	996,394
May 13, 2026	1.71	1.84	1.65	1.66	0.90	-3.60%	868,786
May 12, 2026	1.76	1.80	1.71	1.72	0.93	-4.01%	484,667
May 11, 2026	1.82	1.82	1.74	1.79	0.97	-2.29%	774,572
May 8, 2026	2.00	2.00	1.83	1.84	0.99	-6.04%	1,193,535