Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.620
-0.060 (-3.57%)
At close: Dec 26, 2025
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.65 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 930 |
| Dec 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | 250 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 1,898 |
| Dec 19, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.40% | 11,150 |
| Dec 18, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.60% | 590 |
| Dec 17, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -5.78% | 342 |
| Dec 16, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 2.98% | 11,335 |
| Dec 15, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.51% | 701 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | 334 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 516 |
| Dec 10, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 6,462 |
| Dec 9, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 1.23% | 1,976 |
| Dec 8, 2025 | 1.86 | 1.86 | 1.56 | 1.63 | 1.63 | 3.16% | 4,089 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | 286 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 1,766 |
| Dec 2, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 2,695 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | 869 |
| Nov 28, 2025 | 1.70 | 1.75 | 1.55 | 1.55 | 1.55 | -8.82% | 23,550 |
| Nov 26, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 5.59% | 6,474 |
| Nov 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,041 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.92% | 3,325 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.45% | 1,000 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 181 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -2.00% | 4,707 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 1,000 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 10,050 |
| Nov 13, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 24,592 |
| Nov 12, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | -1.96% | 2,210 |
| Nov 11, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 320 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -4.76% | 13,807 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 3,414 |
| Nov 4, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 6.33% | 4,210 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.76% | 650 |
| Oct 31, 2025 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 7.88% | 6,043 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 1,991 |
| Oct 29, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 600 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.30% | 111 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 297 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | 6.80% | 826 |
| Oct 22, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -9.26% | 1,736 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -0.31% | 5,437 |
| Oct 20, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | 4.17% | 946 |
| Oct 17, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -5.85% | 6,560 |
| Oct 16, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -0.06% | 400 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.89% | 1,283 |
| Oct 14, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 13.42% | 4,294 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | 650 |
| Oct 10, 2025 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -3.32% | 5,646 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.38 | 1.51 | 1.51 | -0.99% | 17,532 |
| Oct 8, 2025 | 1.50 | 1.52 | 1.41 | 1.52 | 1.52 | 0.66% | 4,517 |