Skip to main content
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
17.12
+0.16 (0.91%)
At close: Dec 5, 2025

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0117.3016.9917.1217.120.91%3,542,940
Dec 4, 202517.4517.4816.9316.9716.97-2.47%4,532,347
Dec 3, 202517.6317.6617.2017.4017.40-1.47%3,196,193
Dec 2, 202517.4017.8117.3617.6617.661.82%4,250,250
Dec 1, 202517.2417.5617.1417.3417.340.23%3,070,611
Nov 28, 202517.0017.3016.7617.3017.301.53%3,584,559
Nov 27, 202517.4817.6317.0017.0417.04-2.52%5,308,557
Nov 26, 202517.0017.4816.9817.4817.482.82%8,155,988
Nov 25, 202516.5017.0516.3617.0017.003.09%9,084,153
Nov 24, 202515.6516.5215.6516.4916.495.47%10,679,413
Nov 21, 202515.3215.7215.3215.6415.64-0.03%2,796,279
Nov 20, 202515.4715.6415.3415.6415.641.10%2,758,343
Nov 19, 202514.9815.4714.9815.4715.473.06%3,691,649
Nov 18, 202515.1215.1714.9615.0115.01-2.18%3,256,423
Nov 17, 202515.5015.6015.1915.3515.35-0.52%2,977,433
Nov 14, 202515.7115.7915.3015.4315.43-1.88%2,745,270
Nov 13, 202515.2015.7415.2015.7215.723.42%5,051,677
Nov 12, 202515.1515.2814.9415.2015.200.50%5,923,684
Nov 11, 202515.2215.2315.0415.1315.13-0.75%2,565,321
Nov 10, 202515.2215.4015.1915.2415.240.93%2,561,701
Nov 7, 202515.1115.1315.0015.1015.10-0.26%5,939,255
Nov 6, 202515.6015.6115.0615.1415.14-0.92%4,672,309
Nov 5, 202515.5115.6115.1415.2815.28-1.67%3,593,290
Nov 4, 202515.9615.9615.5315.5415.54-2.33%3,122,413
Nov 3, 202515.6716.0315.6315.9115.911.11%3,947,987
Oct 31, 202515.6015.8015.5915.7415.740.90%4,105,914
Oct 30, 202515.2515.6015.2415.6015.602.33%5,051,417
Oct 29, 202515.2815.3915.1115.2415.240.26%3,249,672
Oct 28, 202515.4215.4515.1115.2015.20-1.43%2,984,339
Oct 27, 202515.4015.6215.3815.4215.420.62%3,186,625
Oct 24, 202515.6215.6215.2015.3315.33-1.70%6,262,220
Oct 23, 202515.6015.7015.3715.5915.590.26%6,773,570
Oct 22, 202516.9317.0415.4815.5515.55-4.89%21,659,150
Oct 21, 202516.7316.7816.2716.3516.35-2.50%4,095,522
Oct 20, 202516.7516.9316.6516.7716.770.42%2,602,051
Oct 17, 202516.6016.7016.2916.7016.700.15%3,465,681
Oct 16, 202516.7216.7516.5216.6816.68-0.24%2,382,495
Oct 15, 202517.0717.0816.7016.7216.72-1.44%3,096,085
Oct 14, 202516.3916.9616.3316.9616.963.86%6,437,216
Oct 13, 202515.9216.3515.7716.3316.333.95%5,302,289
Oct 10, 202515.8115.8815.5615.7115.711.81%4,211,928
Oct 9, 202515.2415.5615.2415.4315.431.51%3,829,594
Oct 8, 202515.2815.2815.0215.2015.20-0.49%5,243,431
Oct 7, 202515.4515.6015.2715.2815.28-0.81%3,672,490
Oct 6, 202515.7016.0415.4015.4015.400.03%6,055,556
Oct 3, 202515.5215.5315.3215.4015.40-0.48%2,803,012
Oct 2, 202515.7815.9015.4715.4715.47-2.27%3,399,196
Oct 1, 202515.8516.0215.6415.8315.83-0.47%2,205,139
Sep 30, 202515.6016.0515.6015.9115.911.96%4,554,636
Sep 29, 202515.8015.8015.4615.6015.60-0.83%2,449,369
Sep 26, 202515.9016.0215.7015.7315.730.32%5,461,828
Sep 25, 202515.9016.0515.6815.6815.68-1.45%4,709,548
Sep 24, 202516.0216.1515.8615.9115.91-0.38%2,508,067
Sep 23, 202515.9116.2415.9115.9715.97-0.09%2,633,784
Sep 22, 202516.0416.1415.8815.9915.99-0.25%2,431,675
Sep 19, 202516.3516.4715.9416.0316.03-1.81%10,861,710
Sep 18, 202516.3016.4716.2216.3216.320.46%2,468,942
Sep 17, 202516.3716.4416.1416.2516.25-0.67%2,692,067
Sep 16, 202516.4116.4716.2416.3616.36-0.73%2,713,616
Sep 15, 202516.4916.6316.3816.4816.48-0.06%2,850,638
Sep 12, 202516.8316.9016.4916.4916.49-1.79%2,622,536
Sep 11, 202516.3517.0116.3516.7916.793.36%9,314,614
Sep 10, 202516.3016.3116.0516.2416.24-0.06%3,267,905
Sep 9, 202515.8816.2515.8816.2516.252.10%3,330,312
Sep 8, 202515.9116.0815.8015.9215.92-0.16%3,029,524
Sep 5, 202516.1016.1315.7515.9415.94-0.96%7,897,422
Sep 4, 202516.4116.4115.6116.1016.10-1.98%13,212,430
Sep 3, 202516.3016.5016.1216.4216.421.67%4,095,231
Sep 2, 202516.7116.7116.0816.1516.15-3.35%6,305,912
Sep 1, 202517.0517.0916.6216.7116.71-1.71%4,973,007
Aug 29, 202517.2017.2016.9217.0017.00-0.93%4,099,503
Aug 28, 202516.9017.2416.8917.1617.161.81%4,407,795
Aug 27, 202517.0617.2716.8616.8616.86-1.46%3,903,128
Aug 26, 202517.0617.2016.8517.1117.11-0.32%5,886,522
Aug 25, 202516.6017.2916.5917.1617.163.56%9,429,229
Aug 22, 202516.3916.6916.3616.5716.571.10%5,533,792
Aug 21, 202516.4516.5716.2316.3916.39-0.55%4,680,258
Aug 20, 202516.5716.7016.4516.4816.48-0.72%3,422,056
Aug 19, 202516.3416.6716.2816.6016.601.62%5,559,085
Aug 18, 202516.3116.6016.2516.3416.340.83%5,696,025
Aug 15, 202516.2016.2316.0316.2016.200.90%4,388,061
Aug 14, 202516.0516.3316.0116.0616.060.28%6,986,659
Aug 13, 202515.9816.1715.9016.0116.010.85%6,866,162
Aug 12, 202515.8515.9515.6215.8815.88-4.94%5,725,832
Aug 11, 202516.5816.7116.4116.7015.801.43%4,726,904
Aug 8, 202516.4516.5816.3016.4715.58-0.03%5,525,914
Aug 7, 202516.2516.7116.2516.4715.581.67%5,946,235
Aug 6, 202516.7316.7316.0416.2015.33-2.06%7,791,217
Aug 5, 202516.9216.9816.3316.5415.65-2.13%8,205,031
Aug 4, 202516.9316.9616.6516.9015.990.63%4,993,176
Aug 1, 202517.0017.1916.7116.8015.89-1.35%6,509,522
Jul 31, 202517.1617.3816.9617.0316.11-0.44%8,808,464
Jul 30, 202517.0017.4516.9417.1016.18-0.23%6,954,847
Jul 29, 202516.9017.2416.8417.1416.221.99%6,653,671
Jul 28, 202517.0017.3416.7916.8115.90-0.94%7,313,140
Jul 25, 202516.9016.9716.7016.9716.050.38%5,925,470
Jul 24, 202517.1217.1516.8316.9015.99-1.29%8,523,256
Jul 23, 202517.4617.4617.0217.1216.20-1.13%8,921,404
Jul 22, 202517.5217.6117.1017.3216.38-1.51%9,621,523
Jul 21, 202517.6918.0717.5117.5816.63-0.31%5,862,967