UK markets closed

Norwegian Air Shuttle ASA (NWC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.2340+0.0145 (+1.19%)
At close: 04:50PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.24701.25951.23401.23401.23402,567
02 May 20241.23151.23701.21951.21951.21959,100
30 Apr 20241.21601.24501.21601.23551.23558,100
29 Apr 20241.24051.25451.20351.20351.203515,315
26 Apr 20241.29501.29501.21301.21301.213073,987
25 Apr 20241.36501.36501.23951.28001.2800102,717
24 Apr 20241.37251.37351.35401.35401.35405,610
23 Apr 20241.40451.40451.36001.38001.380079,268
22 Apr 20241.40051.45001.39351.39351.393510,786
19 Apr 20241.38851.41301.36351.41301.413022,470
18 Apr 20241.40801.43051.39301.39301.39301,073
17 Apr 20241.39651.42701.39001.42001.420022,180
16 Apr 20241.39451.39451.34551.37601.376016,735
15 Apr 20241.40101.41001.36551.40451.404587,363
12 Apr 20241.46201.46201.41051.44951.449527,725
11 Apr 20241.49951.51901.44801.45151.45156,455
10 Apr 20241.57101.57101.53501.53501.5350280
09 Apr 20241.55101.58801.55101.56601.566014,023
08 Apr 20241.45001.52651.45001.52651.526560,063
05 Apr 20241.46351.46801.39001.40001.400041,633
04 Apr 20241.47951.49951.44601.47201.472018,910
03 Apr 20241.40751.49801.40751.48551.485525,028
02 Apr 20241.38251.40851.38251.39751.39758,400
28 Mar 20241.39001.39851.37901.39801.39803,494
27 Mar 20241.39251.42051.38451.41951.419515,194
26 Mar 20241.36751.40151.36051.38651.386523,774
25 Mar 20241.40351.40351.35951.38751.387545,525
22 Mar 20241.40551.43051.36001.36001.360016,384
21 Mar 20241.46951.46951.40701.40701.407025,973
20 Mar 20241.42001.46651.41251.46651.46657,450
19 Mar 20241.42101.45251.41101.41101.411024,781
18 Mar 20241.44051.48001.40001.42451.424585,317
15 Mar 20241.46301.47701.43901.43901.439024,160
14 Mar 20241.51301.51301.48601.48601.48601,900
13 Mar 20241.50951.52001.49101.49101.491010,344
12 Mar 20241.50251.53201.48601.50801.50803,132
11 Mar 20241.52401.54951.50001.51951.519533,403
08 Mar 20241.49251.52401.48201.52201.522082,710
07 Mar 20241.53051.53951.50101.52551.525518,228
06 Mar 20241.55351.55351.51051.51101.511017,265
05 Mar 20241.52551.54851.52301.54851.54856,475
04 Mar 20241.55851.55851.51051.51051.510529,405
01 Mar 20241.54951.55051.52001.55001.550023,110
29 Feb 20241.50201.53851.47751.51251.512536,383
28 Feb 20241.55401.55401.46301.47351.473587,065
27 Feb 20241.51251.55701.48851.55701.557011,967
26 Feb 20241.42501.50001.42501.50001.500031,468
23 Feb 20241.45851.48451.38601.41851.418575,904
22 Feb 20241.57951.57951.45001.48951.489522,009
21 Feb 20241.60001.60951.52151.57901.579028,462
20 Feb 20241.52951.61601.46201.58951.589553,332
19 Feb 20241.53351.53351.46201.51001.5100106,500
16 Feb 20241.36901.67001.36901.60101.6010150,306
15 Feb 20241.33451.35501.32201.33001.330033,530
14 Feb 20241.32251.34101.30751.33001.330051,870
13 Feb 20241.33001.34951.27951.27951.279534,850
12 Feb 20241.32951.33001.28951.32951.329529,780
09 Feb 20241.27251.32501.26551.32501.325031,639
08 Feb 20241.26001.28301.23101.23101.231027,575
07 Feb 20241.26551.28051.25251.25251.25255,748
06 Feb 20241.23301.28401.23301.28401.284054,402
05 Feb 20241.18051.24951.18051.24951.249526,630
02 Feb 20241.18001.21051.18001.18751.187565,100
01 Feb 20241.13051.15451.12801.13201.132016,787
31 Jan 20241.12701.14601.12701.14601.146026,730
30 Jan 20241.17801.17851.15951.15951.15951,990
29 Jan 20241.19151.19151.15951.18201.182012,310
26 Jan 20241.16551.19601.16201.19601.19609,944
25 Jan 20241.15351.18901.15351.17551.175546,934
24 Jan 20241.12001.19001.12001.18401.1840219,529
23 Jan 20241.06201.13951.06201.13851.138570,358
22 Jan 20241.05551.07501.05251.07501.075014,523
19 Jan 20241.08701.08701.04551.04551.04555,958
18 Jan 20241.05351.05351.03001.03801.038016,277
17 Jan 20241.03101.03901.02351.03901.039013,020
16 Jan 20241.05001.05001.00901.00901.009017,999
15 Jan 20241.07401.07901.04051.07901.079034,838
12 Jan 20241.11951.12201.07051.09101.091019,952
11 Jan 20241.08001.11951.07101.11251.112593,831
10 Jan 20241.03551.06451.03551.06101.06106,375
09 Jan 20241.02551.04451.02551.02701.027017,583
08 Jan 20241.00001.03951.00001.03951.039532,070
05 Jan 20240.98501.01950.98501.01951.019516,954
04 Jan 20240.98460.99000.97000.98740.987452,904
03 Jan 20240.95540.98400.95480.97860.978614,189
02 Jan 20240.95020.96500.95020.96020.96023,120
29 Dec 20230.92500.94160.92500.94160.94163,203
28 Dec 20230.95260.95260.95000.95000.95004,500
27 Dec 20230.97360.97360.95600.96000.960018,500
22 Dec 20230.95301.01000.95300.96400.964017,773
21 Dec 20230.95460.97900.95280.95280.95283,050
20 Dec 20230.96920.97580.96680.97580.9758370
19 Dec 20230.96480.98000.95040.95840.958430,616
18 Dec 20230.99381.01650.96580.96580.965812,776
15 Dec 20230.98501.00000.98501.00001.0000102,180
14 Dec 20230.93980.96000.93980.95260.952651,691
13 Dec 20230.92060.93240.92060.93240.9324150
12 Dec 20230.90640.93160.90640.93160.93167,663
11 Dec 20230.92000.94440.90740.92380.92388,321
08 Dec 20230.90560.92960.90540.90540.90546,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...