Skip to main content
Norwegian Air Shuttle ASA (OSL:NAS)
Norway flag Norway · Delayed Price · Currency is NOK
14.22
+0.11 (0.78%)
Apr 29, 2026, 9:35 AM CET

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0014.3513.8114.1114.115.85%22,104,884
Apr 27, 202613.4913.5213.2713.3313.33-1.11%9,645,876
Apr 24, 202613.4713.5813.2713.4813.48-1.25%7,864,033
Apr 23, 202613.3413.6513.2613.6513.650.85%7,384,918
Apr 22, 202614.0014.0013.5113.5313.53-3.32%12,103,860
Apr 21, 202614.1214.1913.9614.0014.00-0.64%6,972,921
Apr 20, 202614.1514.2314.0214.0914.09-4.18%11,602,778
Apr 17, 202613.9614.7013.8014.7014.705.34%23,194,000
Apr 16, 202614.6014.6013.9613.9613.96-1.83%13,392,372
Apr 15, 202614.4814.4814.1314.2214.22-1.69%10,211,112
Apr 14, 202614.4514.4814.2514.4614.461.05%11,676,511
Apr 13, 202614.6314.6314.2114.3114.31-4.79%13,275,412
Apr 10, 202614.9615.1714.7615.0315.031.55%13,873,670
Apr 9, 202615.1215.1214.7114.8014.80-3.33%12,422,032
Apr 8, 202615.0515.4515.0315.3115.319.67%23,460,420
Apr 7, 202614.6614.6613.8513.9613.96-5.16%16,255,526
Apr 1, 202614.8515.0014.7214.7214.723.52%10,865,780
Mar 31, 202614.0214.3314.0214.2214.221.90%7,968,647
Mar 30, 202613.9014.0813.8213.9613.96-0.50%6,608,014
Mar 27, 202614.2314.2313.9114.0314.03-1.72%6,037,949
Mar 26, 202614.0214.3313.9014.2714.270.99%6,025,424
Mar 25, 202614.3414.4814.0614.1314.130.68%8,942,003
Mar 24, 202614.2914.2913.8814.0414.04-2.30%7,014,574
Mar 23, 202614.0114.4613.3214.3714.37-0.21%22,795,641
Mar 20, 202614.4414.7614.4014.4014.400.98%27,021,260
Mar 19, 202614.5614.7114.2614.2614.26-4.30%15,435,930
Mar 18, 202615.2015.2114.8114.9014.90-0.23%12,882,177
Mar 17, 202614.8515.0614.6314.9314.931.56%12,415,125
Mar 16, 202614.5014.7114.3814.7014.700.82%9,014,592
Mar 13, 202614.4514.7314.2914.5814.580.76%7,655,261
Mar 12, 202614.7014.7314.4114.4714.47-2.76%11,378,535
Mar 11, 202614.8815.0014.7614.8814.88-0.17%6,662,931
Mar 10, 202615.3515.4014.6414.9114.911.91%12,344,920
Mar 9, 202614.2314.6914.1014.6314.63-1.81%11,699,103
Mar 6, 202615.3415.5014.7114.9014.90-2.65%14,608,174
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