Norwegian Cruise Line Holdings Ltd. (VIE:NCLH)
Austria · Delayed Price · Currency is EUR 16.18
+0.06 (0.40%)
Last updated: Dec 4, 2025, 9:05 AM CET
VIE:NCLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.18 | 16.19 | 16.07 | 16.07 | 16.07 | -0.30% | - |
| Dec 3, 2025 | 15.87 | 16.11 | 15.87 | 16.11 | 16.11 | 0.79% | - |
| Dec 2, 2025 | 16.02 | 16.08 | 15.99 | 15.99 | 15.99 | 0.59% | - |
| Dec 1, 2025 | 15.84 | 15.89 | 15.63 | 15.89 | 15.89 | -0.90% | - |
| Nov 28, 2025 | 16.04 | 16.04 | 15.95 | 16.04 | 16.04 | 0.77% | - |
| Nov 27, 2025 | 15.83 | 15.93 | 15.83 | 15.92 | 15.92 | -0.36% | - |
| Nov 26, 2025 | 15.98 | 16.06 | 15.89 | 15.97 | 15.97 | -0.22% | - |
| Nov 25, 2025 | 15.49 | 16.01 | 15.37 | 16.01 | 16.01 | 1.51% | - |
| Nov 24, 2025 | 15.97 | 15.97 | 15.77 | 15.77 | 15.77 | 0.96% | - |
| Nov 21, 2025 | 15.28 | 15.62 | 15.22 | 15.62 | 15.62 | 0.51% | 100 |
| Nov 20, 2025 | 15.66 | 15.66 | 15.54 | 15.54 | 15.54 | 0.58% | - |
| Nov 19, 2025 | 15.42 | 15.54 | 15.42 | 15.45 | 15.45 | -0.37% | - |
| Nov 18, 2025 | 15.09 | 15.51 | 15.09 | 15.51 | 15.51 | 0.49% | 420 |
| Nov 17, 2025 | 15.87 | 15.87 | 15.43 | 15.43 | 15.43 | -2.51% | 170 |
| Nov 14, 2025 | 15.98 | 15.99 | 15.76 | 15.83 | 15.83 | -2.48% | 150 |
| Nov 13, 2025 | 16.42 | 16.42 | 16.23 | 16.23 | 16.23 | -1.87% | - |
| Nov 12, 2025 | 16.32 | 16.54 | 16.32 | 16.54 | 16.54 | 0.95% | - |
| Nov 11, 2025 | 16.52 | 16.54 | 16.36 | 16.39 | 16.39 | -0.61% | - |
| Nov 10, 2025 | 16.85 | 16.93 | 16.49 | 16.49 | 16.49 | 1.27% | - |
| Nov 7, 2025 | 16.10 | 16.28 | 15.90 | 16.28 | 16.28 | 3.23% | - |
| Nov 6, 2025 | 16.26 | 16.32 | 15.77 | 15.77 | 15.77 | -1.72% | 179 |
| Nov 5, 2025 | 16.67 | 16.67 | 16.05 | 16.05 | 16.05 | -4.82% | 250 |
| Nov 4, 2025 | 19.00 | 19.00 | 16.86 | 16.86 | 16.86 | -13.22% | 1,749 |
| Nov 3, 2025 | 19.42 | 19.59 | 19.41 | 19.43 | 19.43 | 0.22% | - |
| Oct 31, 2025 | 19.43 | 19.43 | 19.12 | 19.39 | 19.39 | -1.43% | - |
| Oct 30, 2025 | 19.13 | 19.67 | 19.05 | 19.67 | 19.67 | 1.64% | - |
| Oct 29, 2025 | 19.31 | 19.35 | 19.05 | 19.35 | 19.35 | 1.04% | - |
| Oct 28, 2025 | 20.26 | 20.26 | 19.15 | 19.15 | 19.15 | -4.94% | 964 |
| Oct 27, 2025 | 20.34 | 20.44 | 20.15 | 20.15 | 20.15 | -0.89% | - |
| Oct 24, 2025 | 20.35 | 20.45 | 20.27 | 20.33 | 20.33 | 1.12% | - |
| Oct 23, 2025 | 20.41 | 20.45 | 20.10 | 20.10 | 20.10 | -2.43% | 65 |
| Oct 22, 2025 | 20.64 | 20.64 | 20.57 | 20.60 | 20.60 | 0.54% | - |
| Oct 21, 2025 | 20.05 | 20.49 | 19.96 | 20.49 | 20.49 | 3.32% | - |
| Oct 20, 2025 | 19.84 | 19.84 | 19.71 | 19.83 | 19.83 | 2.23% | - |
| Oct 17, 2025 | 19.12 | 19.47 | 19.12 | 19.40 | 19.40 | -3.02% | - |
| Oct 16, 2025 | 20.28 | 20.31 | 20.01 | 20.01 | 20.01 | -2.32% | - |
| Oct 15, 2025 | 20.51 | 20.59 | 20.48 | 20.48 | 20.48 | 1.39% | - |
| Oct 14, 2025 | 19.83 | 20.20 | 19.54 | 20.20 | 20.20 | 1.89% | - |
| Oct 13, 2025 | 19.77 | 19.83 | 19.77 | 19.83 | 19.83 | 0.85% | - |
| Oct 10, 2025 | 20.21 | 20.29 | 19.66 | 19.66 | 19.66 | -3.85% | - |
| Oct 9, 2025 | 20.41 | 20.55 | 20.35 | 20.45 | 20.45 | -0.94% | - |
| Oct 8, 2025 | 20.59 | 20.64 | 20.59 | 20.64 | 20.64 | 2.18% | - |
| Oct 7, 2025 | 20.59 | 20.69 | 20.20 | 20.20 | 20.20 | -1.77% | - |
| Oct 6, 2025 | 20.87 | 20.91 | 20.57 | 20.57 | 20.57 | -1.67% | - |
| Oct 3, 2025 | 21.00 | 21.19 | 20.92 | 20.92 | 20.92 | 0.53% | - |
| Oct 2, 2025 | 20.61 | 20.81 | 20.61 | 20.81 | 20.81 | 0.46% | - |
| Oct 1, 2025 | 20.71 | 20.82 | 20.64 | 20.71 | 20.71 | -0.77% | - |
| Sep 30, 2025 | 21.01 | 21.13 | 20.87 | 20.87 | 20.87 | 0.38% | - |
| Sep 29, 2025 | 21.50 | 22.08 | 20.79 | 20.79 | 20.79 | -2.76% | - |
| Sep 26, 2025 | 21.49 | 21.49 | 21.38 | 21.38 | 21.38 | 0.19% | - |