Norwegian Air Shuttle ASA (NWC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 01:33PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.2305 | 1.2305 | 1.2210 | 1.2210 | 1.2210 | 400 |
| Apr 30, 2024 | 1.2140 | 1.2465 | 1.2125 | 1.2265 | 1.2265 | - |
| Apr 29, 2024 | 1.2305 | 1.2495 | 1.2110 | 1.2110 | 1.2110 | - |
| Apr 26, 2024 | 1.2785 | 1.2845 | 1.2310 | 1.2310 | 1.2310 | 4,500 |
| Apr 25, 2024 | 1.3505 | 1.3505 | 1.2435 | 1.2555 | 1.2555 | 5,150 |
| Apr 24, 2024 | 1.3620 | 1.3670 | 1.3505 | 1.3505 | 1.3505 | - |
| Apr 23, 2024 | 1.4145 | 1.4145 | 1.3620 | 1.3680 | 1.3680 | - |
| Apr 22, 2024 | 1.4015 | 1.4370 | 1.4015 | 1.4295 | 1.4295 | 500 |
| Apr 19, 2024 | 1.3870 | 1.4095 | 1.3550 | 1.3840 | 1.3840 | - |
| Apr 18, 2024 | 1.3995 | 1.4210 | 1.3835 | 1.3835 | 1.3835 | - |
| Apr 17, 2024 | 1.3675 | 1.4215 | 1.3675 | 1.4200 | 1.4200 | - |
| Apr 16, 2024 | 1.3455 | 1.3645 | 1.3405 | 1.3625 | 1.3625 | 10 |
| Apr 15, 2024 | 1.3805 | 1.4020 | 1.3645 | 1.3955 | 1.3955 | 4,500 |
| Apr 12, 2024 | 1.4505 | 1.4705 | 1.4020 | 1.4135 | 1.4135 | 2,618 |
| Apr 11, 2024 | 1.5045 | 1.5045 | 1.4410 | 1.4945 | 1.4945 | 15,600 |
| Apr 10, 2024 | 1.5380 | 1.5525 | 1.5250 | 1.5320 | 1.5320 | 1,200 |
| Apr 09, 2024 | 1.4965 | 1.5745 | 1.4965 | 1.5555 | 1.5555 | - |
| Apr 08, 2024 | 1.3860 | 1.5140 | 1.3860 | 1.5140 | 1.5140 | 600 |
| Apr 05, 2024 | 1.4505 | 1.4620 | 1.3855 | 1.4050 | 1.4050 | 1,500 |
| Apr 04, 2024 | 1.4600 | 1.4790 | 1.4385 | 1.4650 | 1.4650 | 2,065 |
| Apr 03, 2024 | 1.4020 | 1.4895 | 1.4020 | 1.4895 | 1.4895 | 500 |
| Apr 02, 2024 | 1.3670 | 1.4010 | 1.3670 | 1.4010 | 1.4010 | - |
| Mar 28, 2024 | 1.3905 | 1.4180 | 1.3740 | 1.3740 | 1.3740 | 1,400 |
| Mar 27, 2024 | 1.3750 | 1.4030 | 1.3750 | 1.3950 | 1.3950 | 1,500 |
| Mar 26, 2024 | 1.3525 | 1.3865 | 1.3525 | 1.3845 | 1.3845 | 8,000 |
| Mar 25, 2024 | 1.3625 | 1.3815 | 1.3540 | 1.3815 | 1.3815 | 26,200 |
| Mar 22, 2024 | 1.3865 | 1.4195 | 1.3750 | 1.3780 | 1.3780 | - |
| Mar 21, 2024 | 1.4410 | 1.4410 | 1.4160 | 1.4210 | 1.4210 | - |
| Mar 20, 2024 | 1.4240 | 1.4340 | 1.4120 | 1.4340 | 1.4340 | - |
| Mar 19, 2024 | 1.4130 | 1.4585 | 1.4110 | 1.4585 | 1.4585 | 9,100 |
| Mar 18, 2024 | 1.4340 | 1.4705 | 1.4205 | 1.4345 | 1.4345 | 2,000 |
| Mar 15, 2024 | 1.4495 | 1.4645 | 1.4345 | 1.4345 | 1.4345 | 6,000 |
| Mar 14, 2024 | 1.4815 | 1.5115 | 1.4405 | 1.4405 | 1.4405 | - |
| Mar 13, 2024 | 1.4855 | 1.5075 | 1.4855 | 1.5060 | 1.5060 | - |
| Mar 12, 2024 | 1.5010 | 1.5230 | 1.4900 | 1.5050 | 1.5050 | 300 |
| Mar 11, 2024 | 1.4905 | 1.5580 | 1.4905 | 1.5010 | 1.5010 | 1,100 |
| Mar 08, 2024 | 1.4905 | 1.5300 | 1.4850 | 1.4850 | 1.4850 | 17,500 |
| Mar 07, 2024 | 1.5005 | 1.5285 | 1.4905 | 1.4905 | 1.4905 | 1,280 |
| Mar 06, 2024 | 1.5185 | 1.5525 | 1.5065 | 1.5155 | 1.5155 | - |
| Mar 05, 2024 | 1.5130 | 1.5420 | 1.5130 | 1.5420 | 1.5420 | 350 |
| Mar 04, 2024 | 1.5325 | 1.5515 | 1.5275 | 1.5310 | 1.5310 | - |
| Mar 01, 2024 | 1.5065 | 1.5450 | 1.5065 | 1.5185 | 1.5185 | - |
| Feb 29, 2024 | 1.4725 | 1.5100 | 1.4725 | 1.5100 | 1.5100 | - |
| Feb 28, 2024 | 1.5185 | 1.5185 | 1.4860 | 1.4995 | 1.4995 | 335 |
| Feb 27, 2024 | 1.4775 | 1.5165 | 1.4775 | 1.5110 | 1.5110 | 1,000 |
| Feb 26, 2024 | 1.4205 | 1.4840 | 1.4205 | 1.4785 | 1.4785 | 990 |
| Feb 23, 2024 | 1.4560 | 1.4760 | 1.4020 | 1.4200 | 1.4200 | 6,250 |
| Feb 22, 2024 | 1.5405 | 1.5405 | 1.4105 | 1.4800 | 1.4800 | 11,246 |
| Feb 21, 2024 | 1.5490 | 1.5545 | 1.5300 | 1.5465 | 1.5465 | 2,000 |
| Feb 20, 2024 | 1.5005 | 1.6115 | 1.4755 | 1.5895 | 1.5895 | 2,550 |
| Feb 19, 2024 | 1.5295 | 1.5295 | 1.4755 | 1.5100 | 1.5100 | 24,500 |
| Feb 16, 2024 | 1.3905 | 1.6195 | 1.3905 | 1.6195 | 1.6195 | 22,695 |
| Feb 15, 2024 | 1.2930 | 1.3550 | 1.2930 | 1.3160 | 1.3160 | 2,380 |
| Feb 14, 2024 | 1.2895 | 1.3190 | 1.2895 | 1.3190 | 1.3190 | - |
| Feb 13, 2024 | 1.3170 | 1.3240 | 1.2865 | 1.2980 | 1.2980 | 4,500 |
| Feb 12, 2024 | 1.3005 | 1.3450 | 1.2845 | 1.3450 | 1.3450 | 17,000 |
| Feb 09, 2024 | 1.2415 | 1.2980 | 1.2415 | 1.2915 | 1.2915 | 1,865 |
| Feb 08, 2024 | 1.2510 | 1.2935 | 1.2315 | 1.2315 | 1.2315 | 9,335 |
| Feb 07, 2024 | 1.2605 | 1.2795 | 1.2470 | 1.2795 | 1.2795 | 750 |
| Feb 06, 2024 | 1.2205 | 1.2630 | 1.2205 | 1.2630 | 1.2630 | - |
| Feb 05, 2024 | 1.1725 | 1.2490 | 1.1725 | 1.2400 | 1.2400 | 5,400 |
| Feb 02, 2024 | 1.1305 | 1.2035 | 1.1305 | 1.1955 | 1.1955 | 2 |
| Feb 01, 2024 | 1.1015 | 1.1470 | 1.1015 | 1.1385 | 1.1385 | - |
| Jan 31, 2024 | 1.1405 | 1.1405 | 1.1305 | 1.1400 | 1.1400 | 1,150 |
| Jan 30, 2024 | 1.1790 | 1.1790 | 1.1515 | 1.1525 | 1.1525 | 90 |
| Jan 29, 2024 | 1.1705 | 1.1755 | 1.1510 | 1.1755 | 1.1755 | - |
| Jan 26, 2024 | 1.1575 | 1.1860 | 1.1575 | 1.1790 | 1.1790 | 4,593 |
| Jan 25, 2024 | 1.1740 | 1.1945 | 1.1645 | 1.1725 | 1.1725 | 550 |
| Jan 24, 2024 | 1.1210 | 1.1745 | 1.1210 | 1.1665 | 1.1665 | 17,500 |
| Jan 23, 2024 | 1.0605 | 1.1280 | 1.0605 | 1.1220 | 1.1220 | 1,888 |
| Jan 22, 2024 | 1.0455 | 1.0695 | 1.0455 | 1.0695 | 1.0695 | - |
| Jan 19, 2024 | 1.0435 | 1.0785 | 1.0435 | 1.0520 | 1.0520 | - |
| Jan 18, 2024 | 1.0335 | 1.0410 | 1.0265 | 1.0410 | 1.0410 | - |
| Jan 17, 2024 | 1.0065 | 1.0330 | 1.0065 | 1.0325 | 1.0325 | 5,000 |
| Jan 16, 2024 | 1.0365 | 1.0515 | 1.0365 | 1.0375 | 1.0375 | 45 |
| Jan 15, 2024 | 1.0510 | 1.0685 | 1.0510 | 1.0575 | 1.0575 | 325 |
| Jan 12, 2024 | 1.0995 | 1.1200 | 1.0920 | 1.0955 | 1.0955 | 2,000 |
| Jan 11, 2024 | 1.0505 | 1.1260 | 1.0505 | 1.1150 | 1.1150 | 22,220 |
| Jan 10, 2024 | 1.0285 | 1.0530 | 1.0285 | 1.0410 | 1.0410 | - |
| Jan 09, 2024 | 1.0265 | 1.0415 | 1.0240 | 1.0375 | 1.0375 | - |
| Jan 08, 2024 | 1.0075 | 1.0200 | 0.9958 | 1.0190 | 1.0190 | 10,000 |
| Jan 05, 2024 | 0.9856 | 1.0220 | 0.9856 | 1.0220 | 1.0220 | 300 |
| Jan 04, 2024 | 0.9662 | 0.9892 | 0.9662 | 0.9800 | 0.9800 | 3,600 |
| Jan 03, 2024 | 0.9542 | 0.9692 | 0.9542 | 0.9626 | 0.9626 | - |
| Jan 02, 2024 | 0.9400 | 0.9612 | 0.9400 | 0.9612 | 0.9612 | 3,000 |
| Dec 29, 2023 | 0.9222 | 0.9424 | 0.9222 | 0.9424 | 0.9424 | - |
| Dec 28, 2023 | 0.9462 | 0.9584 | 0.9434 | 0.9434 | 0.9434 | 3,600 |
| Dec 27, 2023 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 3,000 |
| Dec 22, 2023 | 0.9362 | 0.9720 | 0.9362 | 0.9720 | 0.9720 | 1,200 |
| Dec 21, 2023 | 0.9644 | 0.9644 | 0.9270 | 0.9270 | 0.9270 | 4,000 |
| Dec 20, 2023 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | - |
| Dec 19, 2023 | 0.9704 | 0.9704 | 0.9466 | 0.9466 | 0.9466 | 1,200 |
| Dec 18, 2023 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | - |
| Dec 15, 2023 | 0.9462 | 1.0015 | 0.9462 | 0.9762 | 0.9762 | - |
| Dec 14, 2023 | 0.9164 | 0.9650 | 0.9164 | 0.9564 | 0.9564 | 74,073 |
| Dec 13, 2023 | 0.9162 | 0.9238 | 0.9108 | 0.9108 | 0.9108 | - |
| Dec 12, 2023 | 0.9084 | 0.9260 | 0.9080 | 0.9212 | 0.9212 | 4,700 |
| Dec 11, 2023 | 0.9112 | 0.9294 | 0.9052 | 0.9052 | 0.9052 | - |
| Dec 08, 2023 | 0.8970 | 0.9194 | 0.8970 | 0.9134 | 0.9134 | - |
| Dec 07, 2023 | 0.8752 | 0.9036 | 0.8752 | 0.9036 | 0.9036 | 4,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.