Norse Atlantic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.31	0.31	0.29	0.29	0.29	-3.44%	20,758,072
Aug 20, 2026	0.34	0.34	0.30	0.31	0.31	-18.34%	42,278,008
Aug 19, 2026	0.39	0.39	0.37	0.37	0.37	-3.61%	7,523,447
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	-4.08%	5,972,724
Aug 17, 2026	0.41	0.41	0.39	0.40	0.40	1.00%	7,712,213
Aug 14, 2026	0.40	0.42	0.39	0.40	0.40	2.70%	11,185,194
Aug 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.39%	4,399,625
Aug 12, 2026	0.40	0.41	0.39	0.40	0.40	-1.13%	8,653,898
Aug 11, 2026	0.39	0.41	0.38	0.40	0.40	1.40%	7,640,169
Aug 10, 2026	0.40	0.40	0.39	0.39	0.39	-1.50%	8,957,692
Aug 7, 2026	0.39	0.42	0.37	0.40	0.40	4.71%	21,800,786
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	7,319,554
Aug 5, 2026	0.39	0.39	0.38	0.39	0.39	1.85%	7,052,743
Aug 4, 2026	0.38	0.38	0.37	0.38	0.38	0.40%	16,973,177
Aug 3, 2026	0.40	0.42	0.37	0.38	0.38	-4.32%	21,560,662
Jul 31, 2026	0.40	0.41	0.39	0.39	0.39	-1.38%	3,959,131
Jul 30, 2026	0.38	0.40	0.38	0.40	0.40	4.72%	11,491,629
Jul 29, 2026	0.39	0.40	0.38	0.38	0.38	-2.81%	4,520,230
Jul 28, 2026	0.40	0.41	0.39	0.39	0.39	-	6,652,500
Jul 27, 2026	0.40	0.41	0.38	0.39	0.39	3.16%	6,468,540
Jul 24, 2026	0.38	0.39	0.37	0.38	0.38	-1.43%	7,689,636
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	-0.90%	6,305,274
Jul 22, 2026	0.40	0.40	0.38	0.39	0.39	-0.51%	4,695,638
Jul 21, 2026	0.41	0.41	0.39	0.39	0.39	-4.63%	6,897,053
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