Norse Atlantic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.68	0.68	0.68	0.68	0.68	23.64%	2,700
Jan 22, 2026	0.55	0.55	0.55	0.55	0.55	0.15%	35,000
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	-4.09%	100
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	-11.91%	637
Jan 9, 2026	0.65	0.65	0.65	0.65	0.65	-2.26%	23,000
Jan 2, 2026	0.67	0.67	0.67	0.67	0.67	-2.99%	500
Dec 26, 2025	0.67	0.69	0.67	0.69	0.69	3.86%	1,812
Dec 22, 2025	0.66	0.66	0.66	0.66	0.66	0.20%	3,000
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	-6.73%	1,500
Dec 11, 2025	0.71	0.71	0.71	0.71	0.71	23.59%	200
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-4.45%	5,985
Dec 1, 2025	0.60	0.60	0.60	0.60	0.60	-7.66%	5,000
Nov 24, 2025	0.67	0.67	0.65	0.65	0.65	-18.03%	34,000
Oct 28, 2025	0.79	0.79	0.79	0.79	0.79	3.87%	2,770
Oct 23, 2025	0.76	0.76	0.76	0.76	0.76	2.41%	150
Oct 17, 2025	0.74	0.74	0.74	0.74	0.74	-5.80%	4,819
Oct 16, 2025	0.79	0.79	0.79	0.79	0.79	0.32%	1,700
Oct 14, 2025	0.79	0.79	0.79	0.79	0.79	-7.04%	1,250
Sep 18, 2025	0.85	0.85	0.85	0.85	0.85	-3.38%	250
Sep 17, 2025	0.88	0.88	0.88	0.88	0.88	0.09%	1,050
Sep 16, 2025	0.87	0.87	0.87	0.87	0.87	4.92%	375
Sep 10, 2025	0.83	0.83	0.83	0.83	0.83	-4.06%	12,350
Sep 8, 2025	0.87	0.87	0.87	0.87	0.87	1.06%	386
Sep 5, 2025	0.92	0.92	0.86	0.86	0.86	-6.60%	400
Sep 2, 2025	0.86	0.92	0.86	0.92	0.92	-3.15%	3,305
Aug 22, 2025	0.95	0.95	0.95	0.95	0.95	4.12%	17,850
Aug 21, 2025	0.91	0.91	0.91	0.91	0.91	3.80%	15,300
Aug 14, 2025	0.88	0.88	0.88	0.88	0.88	0.88%	1,000
Aug 12, 2025	0.87	0.87	0.87	0.87	0.87	-1.81%	1,100