Norse Atlantic ASA (OSL:NORSE)
Norway
· Delayed Price · Currency is NOK 6.03
-0.13 (-2.11%)
At close: Mar 6, 2026
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.16 | 6.26 | 5.91 | 6.03 | 6.03 | -2.11% | 2,178,542 |
| Mar 5, 2026 | 6.33 | 6.33 | 6.01 | 6.16 | 6.16 | -1.44% | 833,523 |
| Mar 4, 2026 | 5.95 | 6.43 | 5.90 | 6.25 | 6.25 | 5.93% | 1,774,245 |
| Mar 3, 2026 | 6.17 | 6.20 | 5.86 | 5.90 | 5.90 | -5.45% | 1,244,274 |
| Mar 2, 2026 | 6.70 | 6.70 | 6.18 | 6.24 | 6.24 | -12.24% | 3,151,840 |
| Feb 27, 2026 | 6.90 | 7.35 | 6.80 | 7.11 | 7.11 | 4.56% | 2,518,833 |
| Feb 26, 2026 | 6.25 | 6.86 | 6.04 | 6.80 | 6.80 | 7.94% | 1,884,310 |
| Feb 25, 2026 | 6.03 | 6.36 | 6.03 | 6.30 | 6.30 | 4.13% | 847,986 |
| Feb 24, 2026 | 6.00 | 6.21 | 6.00 | 6.05 | 6.05 | 0.67% | 636,124 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.01 | 6.01 | 6.01 | -3.53% | 571,420 |
| Feb 20, 2026 | 6.33 | 6.33 | 6.01 | 6.23 | 6.23 | -2.20% | 973,115 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | -0.78% | 508,559 |
| Feb 18, 2026 | 6.28 | 6.54 | 6.20 | 6.42 | 6.42 | 1.90% | 422,891 |
| Feb 17, 2026 | 6.54 | 6.54 | 6.30 | 6.30 | 6.30 | -3.82% | 364,503 |
| Feb 16, 2026 | 6.48 | 6.64 | 6.36 | 6.55 | 6.55 | 2.34% | 807,510 |
| Feb 13, 2026 | 6.07 | 6.47 | 5.97 | 6.40 | 6.40 | 4.92% | 898,716 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.05 | 6.10 | 6.10 | -0.81% | 253,192 |
| Feb 11, 2026 | 6.33 | 6.38 | 6.09 | 6.15 | 6.15 | -2.07% | 417,757 |
| Feb 10, 2026 | 6.31 | 6.60 | 6.22 | 6.28 | 6.28 | 1.13% | 1,040,112 |
| Feb 9, 2026 | 6.50 | 6.50 | 5.99 | 6.21 | 6.21 | -1.90% | 1,432,145 |
| Feb 6, 2026 | 5.80 | 6.38 | 5.75 | 6.33 | 6.33 | 18.76% | 1,964,294 |
| Feb 5, 2026 | 5.53 | 5.93 | 5.33 | 5.33 | 5.33 | -4.14% | 657,823 |
| Feb 4, 2026 | 5.66 | 6.00 | 5.40 | 5.56 | 5.56 | 0.18% | 1,064,787 |
| Feb 3, 2026 | 5.11 | 5.65 | 5.11 | 5.55 | 5.55 | 9.25% | 984,439 |
| Feb 2, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 5.08 | -0.20% | 164,273 |
| Jan 30, 2026 | 5.16 | 5.31 | 5.04 | 5.09 | 5.09 | -2.12% | 365,899 |
| Jan 29, 2026 | 5.20 | 5.37 | 5.19 | 5.20 | 5.20 | -1.52% | 261,796 |
| Jan 28, 2026 | 5.40 | 5.42 | 5.13 | 5.28 | 5.28 | -0.56% | 548,925 |
| Jan 27, 2026 | 5.38 | 5.38 | 5.30 | 5.31 | 5.31 | -0.56% | 94,679 |
| Jan 26, 2026 | 5.30 | 5.43 | 5.29 | 5.34 | 5.34 | 0.75% | 166,995 |
| Jan 23, 2026 | 5.38 | 5.47 | 5.27 | 5.30 | 5.30 | -1.49% | 149,346 |
| Jan 22, 2026 | 5.30 | 5.67 | 5.30 | 5.38 | 5.38 | 3.26% | 96,850 |
| Jan 21, 2026 | 5.16 | 5.30 | 5.16 | 5.21 | 5.21 | 0.39% | 249,767 |
| Jan 20, 2026 | 5.31 | 5.42 | 5.18 | 5.19 | 5.19 | -2.26% | 379,282 |
| Jan 19, 2026 | 5.48 | 5.55 | 5.23 | 5.31 | 5.31 | -4.15% | 699,514 |
| Jan 16, 2026 | 5.70 | 5.74 | 5.54 | 5.54 | 5.54 | -2.81% | 554,601 |
| Jan 15, 2026 | 6.10 | 6.10 | 5.52 | 5.70 | 5.70 | -6.56% | 1,370,967 |
| Jan 14, 2026 | 6.14 | 6.29 | 6.00 | 6.10 | 6.10 | -1.29% | 430,834 |
| Jan 13, 2026 | 6.36 | 6.36 | 6.10 | 6.18 | 6.18 | -2.52% | 509,076 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.30 | 6.34 | 6.34 | -1.71% | 368,427 |
| Jan 9, 2026 | 6.51 | 6.73 | 6.45 | 6.45 | 6.45 | -2.27% | 269,696 |
| Jan 8, 2026 | 6.67 | 6.71 | 6.45 | 6.60 | 6.60 | 1.38% | 451,365 |
| Jan 7, 2026 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | -2.84% | 132,866 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.56 | 6.70 | 6.70 | - | 289,881 |
| Jan 5, 2026 | 6.80 | 6.85 | 6.60 | 6.70 | 6.70 | -0.30% | 591,557 |
| Jan 2, 2026 | 6.74 | 6.85 | 6.59 | 6.72 | 6.72 | 1.20% | 183,833 |
| Dec 30, 2025 | 6.50 | 6.72 | 6.44 | 6.64 | 6.64 | 0.15% | 265,167 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.59 | 6.63 | 6.63 | -1.49% | 217,024 |
| Dec 23, 2025 | 6.36 | 6.87 | 6.36 | 6.73 | 6.73 | 5.82% | 325,516 |
| Dec 22, 2025 | 6.48 | 6.60 | 6.28 | 6.36 | 6.36 | -4.36% | 309,049 |
| Dec 19, 2025 | 6.63 | 6.70 | 6.46 | 6.65 | 6.65 | -0.60% | 174,556 |
| Dec 18, 2025 | 6.66 | 6.94 | 6.56 | 6.69 | 6.69 | -0.15% | 260,140 |
| Dec 17, 2025 | 6.98 | 6.98 | 6.62 | 6.70 | 6.70 | -2.47% | 417,046 |
| Dec 16, 2025 | 6.92 | 6.97 | 6.81 | 6.87 | 6.87 | -0.72% | 142,587 |
| Dec 15, 2025 | 7.20 | 7.28 | 6.76 | 6.92 | 6.92 | -3.22% | 566,517 |
| Dec 12, 2025 | 6.90 | 7.20 | 6.85 | 7.15 | 7.15 | 2.44% | 728,831 |
| Dec 11, 2025 | 6.40 | 6.98 | 6.35 | 6.98 | 6.98 | 9.92% | 1,050,769 |
| Dec 10, 2025 | 6.23 | 6.40 | 6.12 | 6.35 | 6.35 | 2.42% | 569,195 |
| Dec 9, 2025 | 6.08 | 6.22 | 6.05 | 6.20 | 6.20 | 2.82% | 1,896,103 |
| Dec 8, 2025 | 6.21 | 6.30 | 6.02 | 6.03 | 6.03 | -2.58% | 719,694 |
| Dec 5, 2025 | 6.14 | 6.30 | 6.06 | 6.19 | 6.19 | 4.56% | 1,721,617 |
| Dec 4, 2025 | 5.75 | 5.98 | 5.60 | 5.92 | 5.92 | 4.41% | 1,796,014 |
| Dec 3, 2025 | 5.53 | 5.79 | 5.53 | 5.67 | 5.67 | -0.53% | 495,725 |
| Dec 2, 2025 | 6.00 | 6.05 | 5.69 | 5.70 | 5.70 | -4.68% | 1,225,218 |
| Dec 1, 2025 | 6.07 | 6.09 | 5.90 | 5.98 | 5.98 | -1.16% | 453,711 |
| Nov 28, 2025 | 6.15 | 6.20 | 5.92 | 6.05 | 6.05 | - | 1,204,835 |
| Nov 27, 2025 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | 0.17% | 1,088,946 |
| Nov 26, 2025 | 5.80 | 6.25 | 5.50 | 6.04 | 6.04 | -12.84% | 3,544,782 |
| Nov 25, 2025 | 6.95 | 7.07 | 6.89 | 6.93 | 6.93 | 1.46% | 456,886 |
| Nov 24, 2025 | 6.80 | 6.99 | 6.61 | 6.83 | 6.83 | -0.44% | 363,663 |
| Nov 21, 2025 | 6.76 | 7.01 | 6.63 | 6.86 | 6.86 | -0.58% | 384,037 |
| Nov 20, 2025 | 7.19 | 7.19 | 6.88 | 6.90 | 6.90 | -3.50% | 474,099 |
| Nov 19, 2025 | 7.02 | 7.15 | 6.93 | 7.15 | 7.15 | 2.29% | 527,692 |
| Nov 18, 2025 | 7.24 | 7.24 | 6.90 | 6.99 | 6.99 | -1.83% | 511,724 |
| Nov 17, 2025 | 7.26 | 7.39 | 7.07 | 7.12 | 7.12 | -1.93% | 271,482 |
| Nov 14, 2025 | 7.50 | 7.64 | 7.17 | 7.26 | 7.26 | -4.85% | 537,493 |
| Nov 13, 2025 | 7.60 | 7.75 | 7.55 | 7.63 | 7.63 | 0.39% | 370,099 |
| Nov 12, 2025 | 7.45 | 7.73 | 7.38 | 7.60 | 7.60 | 1.33% | 214,931 |
| Nov 11, 2025 | 7.47 | 7.75 | 7.33 | 7.50 | 7.50 | 0.81% | 403,217 |
| Nov 10, 2025 | 7.02 | 7.69 | 6.87 | 7.44 | 7.44 | 4.06% | 971,602 |
| Nov 7, 2025 | 7.33 | 7.33 | 7.11 | 7.15 | 7.15 | -2.46% | 440,351 |
| Nov 6, 2025 | 7.75 | 7.75 | 7.15 | 7.33 | 7.33 | -3.43% | 476,805 |
| Nov 5, 2025 | 7.66 | 7.81 | 7.55 | 7.59 | 7.59 | -2.32% | 271,792 |
| Nov 4, 2025 | 7.88 | 7.88 | 7.66 | 7.77 | 7.77 | 0.78% | 189,929 |
| Nov 3, 2025 | 7.74 | 7.80 | 7.63 | 7.71 | 7.71 | -0.52% | 231,234 |
| Oct 31, 2025 | 7.80 | 7.80 | 7.54 | 7.75 | 7.75 | 2.24% | 246,129 |
| Oct 30, 2025 | 7.79 | 7.88 | 7.58 | 7.58 | 7.58 | -2.07% | 554,462 |
| Oct 29, 2025 | 8.20 | 8.24 | 7.73 | 7.74 | 7.74 | -4.21% | 501,946 |
| Oct 28, 2025 | 7.87 | 8.20 | 7.87 | 8.08 | 8.08 | 4.94% | 683,878 |
| Oct 27, 2025 | 7.60 | 7.74 | 7.50 | 7.70 | 7.70 | -0.52% | 114,411 |
| Oct 24, 2025 | 7.56 | 7.95 | 7.56 | 7.74 | 7.74 | 0.52% | 144,982 |
| Oct 23, 2025 | 7.61 | 7.80 | 7.58 | 7.70 | 7.70 | -1.03% | 215,931 |
| Oct 22, 2025 | 7.80 | 7.95 | 7.30 | 7.78 | 7.78 | -2.26% | 433,531 |
| Oct 21, 2025 | 7.94 | 8.05 | 7.81 | 7.96 | 7.96 | 1.02% | 202,246 |
| Oct 20, 2025 | 7.86 | 8.09 | 7.78 | 7.88 | 7.88 | 0.25% | 251,147 |
| Oct 17, 2025 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | -1.01% | 208,398 |
| Oct 16, 2025 | 7.90 | 8.15 | 7.90 | 7.94 | 7.94 | -1.00% | 172,816 |
| Oct 15, 2025 | 8.10 | 8.29 | 7.96 | 8.02 | 8.02 | -0.99% | 262,214 |
| Oct 14, 2025 | 7.90 | 8.10 | 7.67 | 8.10 | 8.10 | 2.92% | 543,761 |
| Oct 13, 2025 | 8.01 | 8.26 | 7.85 | 7.87 | 7.87 | -3.32% | 375,735 |