Norse Atlantic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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