Norse Atlantic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.97	0.97	0.95	0.95	0.95	12.09%	1,395
Jul 11, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 9, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 8, 2025	0.85	0.85	0.85	0.85	0.85	0.28%	300
Jul 7, 2025	0.85	0.85	0.85	0.85	0.85	-	5
Jul 3, 2025	0.89	0.89	0.85	0.85	0.85	9.34%	10,000
Jul 2, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jul 1, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 30, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 27, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 26, 2025	0.78	0.78	0.78	0.78	0.78	3.36%	12,600
Jun 25, 2025	0.75	0.75	0.75	0.75	0.75	4.18%	5,005
Jun 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 20, 2025	0.72	0.72	0.72	0.72	0.72	10.04%	1,243
Jun 18, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jun 17, 2025	0.65	0.65	0.65	0.65	0.65	-5.42%	5,000
Jun 16, 2025	0.69	0.69	0.69	0.69	0.69	-9.44%	300
Jun 13, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jun 12, 2025	0.76	0.76	0.76	0.76	0.76	-3.43%	3,000
Jun 11, 2025	0.79	0.79	0.79	0.79	0.79	1.27%	1,000
Jun 10, 2025	0.78	0.78	0.78	0.78	0.78	9.18%	1,000
Jun 9, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 6, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 5, 2025	0.72	0.72	0.72	0.72	0.72	-4.40%	499
Jun 4, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jun 3, 2025	0.75	0.75	0.75	0.75	0.75	-	30
Jun 2, 2025	0.75	0.75	0.75	0.75	0.75	1.08%	2,831
May 30, 2025	0.74	0.74	0.74	0.74	0.74	-	-
May 29, 2025	0.74	0.74	0.74	0.74	0.74	-	-
May 28, 2025	0.74	0.74	0.74	0.74	0.74	-	-
May 27, 2025	0.74	0.74	0.74	0.74	0.74	15.66%	370
May 23, 2025	0.64	0.64	0.64	0.64	0.64	-	-
May 22, 2025	0.64	0.64	0.64	0.64	0.64	-	-
May 21, 2025	0.64	0.64	0.64	0.64	0.64	-3.67%	3,400
May 20, 2025	0.66	0.66	0.66	0.66	0.66	-	-
May 19, 2025	0.58	0.66	0.58	0.66	0.66	5.01%	1,051
May 16, 2025	0.63	0.63	0.63	0.63	0.63	-2.01%	1,727
May 15, 2025	0.65	0.65	0.65	0.65	0.65	-	-
May 14, 2025	0.65	0.65	0.65	0.65	0.65	24.27%	961
May 13, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 12, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 9, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 8, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 7, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 6, 2025	0.52	0.52	0.52	0.52	0.52	-0.23%	100
May 5, 2025	0.52	0.52	0.52	0.52	0.52	-	57
May 2, 2025	0.48	0.52	0.48	0.52	0.52	6.62%	1,640
May 1, 2025	0.49	0.49	0.49	0.49	0.49	-	25