Skip to main content
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
14.90
-0.41 (-2.65%)
Mar 6, 2026, 4:29 PM CET

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3415.5014.8815.00--1.96%9,683,344
Mar 5, 202615.9516.0015.3015.3015.30-3.38%9,309,430
Mar 4, 202615.1615.9015.0215.8415.844.56%9,174,802
Mar 3, 202615.5515.5615.0615.1515.15-4.15%15,611,180
Mar 2, 202615.6315.9815.4815.8015.80-4.91%18,980,494
Feb 27, 202617.0617.0916.5816.6216.62-2.84%7,748,585
Feb 26, 202616.8917.2416.7017.1017.101.97%4,844,511
Feb 25, 202616.9516.9616.6716.7716.77-0.47%3,959,322
Feb 24, 202617.1117.1416.8516.8516.85-1.40%3,757,413
Feb 23, 202617.7017.7817.0917.0917.09-2.87%4,829,059
Feb 20, 202617.6017.6417.3417.6017.600.37%3,353,666
Feb 19, 202617.4418.0017.4417.5317.530.52%6,129,770
Feb 18, 202617.6517.7617.3417.4417.44-1.02%5,788,795
Feb 17, 202617.7417.7417.2317.6217.620.34%6,502,083
Feb 16, 202617.1218.0517.1217.5617.563.87%11,790,850
Feb 13, 202616.4017.3316.0516.9116.91-0.88%12,974,359
Feb 12, 202616.8917.1116.8017.0617.061.49%5,717,874
Feb 11, 202616.9116.9416.7216.8116.81-0.86%3,935,934
Feb 10, 202617.3317.3316.8616.9516.95-1.80%5,116,916
Feb 9, 202616.7117.3816.7017.2617.264.04%6,945,489
Feb 6, 202616.2716.5916.1016.5916.591.78%7,891,681
Feb 5, 202616.6516.6816.1316.3016.30-2.22%7,274,281
Feb 4, 202616.6516.6816.3716.6716.670.12%3,853,145
Feb 3, 202616.2416.6916.2216.6516.653.29%5,957,293
Feb 2, 202616.2816.5016.0516.1216.12-0.98%3,398,643
Jan 30, 202616.1816.4816.1816.2816.281.18%6,953,799
Jan 29, 202616.4016.4116.0116.0916.09-2.51%8,505,303
Jan 28, 202616.0016.5115.9916.5116.513.06%9,215,402
Jan 27, 202615.8516.1415.8216.0216.020.72%4,904,839
Jan 26, 202616.0816.1015.7915.9015.90-0.78%4,253,067
Jan 23, 202616.2016.3215.8716.0316.03-1.41%6,453,363
Jan 22, 202616.0016.3115.9416.2616.262.91%6,961,547
Jan 21, 202615.7115.8015.2415.8015.800.16%8,359,628
Jan 20, 202615.8515.9515.7115.7715.77-0.54%3,841,451
Jan 19, 202615.9816.0915.8615.8615.86-1.37%3,419,785
Jan 16, 202616.3316.3315.9116.0816.08-1.86%6,297,597
Jan 15, 202616.2316.4016.1016.3816.381.33%6,525,707
Jan 14, 202615.9616.2215.9016.1716.171.86%6,915,392
Jan 13, 202615.7315.8815.6615.8715.870.60%4,515,493
Jan 12, 202616.1516.1515.7215.7815.78-2.17%6,833,008
Jan 9, 202616.5516.5516.1316.1316.13-2.83%5,795,478
Jan 8, 202616.5816.8716.5516.6016.600.79%3,264,518
Jan 7, 202617.1517.1616.4716.4716.47-5.59%8,955,318
Jan 6, 202617.2817.5017.1017.4417.440.03%3,809,054
Jan 5, 202617.7417.8317.3417.4417.44-0.99%5,503,909
Jan 2, 202617.4517.7317.4017.6117.610.92%3,712,516
Dec 30, 202517.4317.4717.2617.4517.450.11%1,920,586
Dec 29, 202517.2717.4517.1817.4317.430.87%2,794,001
Dec 23, 202517.2117.3517.1617.2817.280.09%2,739,948
Dec 22, 202517.3917.3917.1317.2717.27-0.75%2,878,159
Dec 19, 202517.4817.5417.2917.4017.40-0.34%5,158,086
Dec 18, 202517.4217.5317.3217.4617.46-0.11%3,001,928
Dec 17, 202517.5017.7217.4117.4817.48-2.78%4,621,795
Dec 16, 202517.5018.0817.5017.9817.982.33%7,569,315
Dec 15, 202517.4717.8017.4717.5717.570.20%2,755,850
Dec 12, 202517.2117.5817.1717.5317.531.89%4,380,476
Dec 11, 202517.3117.4717.1117.2117.21-0.06%2,126,836
Dec 10, 202517.1617.3116.9217.2217.220.26%2,362,767
Dec 9, 202517.2017.2016.9617.1717.17-0.15%2,722,033
Dec 8, 202517.2017.3817.1217.2017.200.44%2,795,623
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