Norwegian Air Shuttle

NAS
🏛️ uk →
15.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.94 16.01 15.70 15.76 0.1M
2025-09-25 15.89 16.04 15.71 15.72 0.1M
2025-09-24 16.08 16.09 15.88 15.88 0.3M
2025-09-23 15.93 16.24 15.92 16.10 0.2M
2025-09-22 16.06 16.12 15.88 16.06 8.2M
2025-09-19 16.35 16.47 15.93 16.02 0.2M
2025-09-18 16.35 16.44 16.26 16.33 0.1M
2025-09-17 16.37 16.41 16.14 16.19 0.3M
2025-09-16 16.43 16.45 16.30 16.24 0.2M
2025-09-15 16.51 16.60 16.40 16.51 0.3M
2025-09-12 16.84 16.86 16.58 16.68 0.3M
2025-09-11 16.37 17.02 16.35 16.89 0.3M
2025-09-10 16.29 16.32 16.07 16.12 0.2M
2025-09-09 15.91 16.25 15.88 16.09 0.2M
2025-09-08 15.94 16.03 15.81 15.94 0.2M
2025-09-05 16.13 16.15 15.76 16.09 0.3M
2025-09-04 16.41 16.42 15.62 16.01 0.5M
2025-09-03 16.24 16.49 16.16 16.43 0.1M
2025-09-02 16.67 16.71 16.07 16.10 0.4M
2025-09-01 17.07 17.09 16.62 16.71 0.1M
2025-08-29 17.19 17.20 16.91 16.99 0.3M
2025-08-28 16.90 17.24 16.91 17.07 0.2M
2025-08-27 17.07 17.25 16.86 16.91 0.4M
2025-08-26 17.04 17.20 16.90 17.04 0.1M
2025-08-25 17.07 17.29 16.58 17.07 0.4M
2025-08-22 16.39 16.69 16.38 16.56 19.9M
2025-08-21 16.45 16.55 16.25 16.44 0.2M
2025-08-20 16.57 16.68 16.46 16.57 0.2M
2025-08-19 16.37 16.65 16.30 16.55 0.6M
2025-08-18 16.31 16.60 16.26 16.34 0.3M
2025-08-15 16.19 16.21 16.03 16.22 10.1M
2025-08-14 16.06 16.32 16.02 16.08 0.3M
2025-08-13 15.95 16.14 15.91 15.97 0.2M
2025-08-12 15.75 15.94 15.63 15.75 0.2M
2025-08-11 16.57 16.68 16.44 16.57 0.5M
2025-08-08 16.44 16.55 16.34 16.44 9.0M
2025-08-07 16.25 16.71 16.22 16.46 8.4M
2025-08-06 16.70 16.73 16.09 16.13 0.8M
2025-08-05 16.93 16.95 16.35 16.49 1.1M
2025-08-04 16.96 16.98 16.62 16.77 0.5M
2025-08-01 16.96 17.18 16.77 16.78 5.5M
2025-07-31 17.17 17.25 16.97 16.96 0.2M
2025-07-30 16.97 17.44 16.99 17.15 0.7M
2025-07-29 16.87 17.22 16.86 17.22 0.3M
2025-07-28 16.99 17.33 16.81 16.79 0.2M
2025-07-25 16.89 16.92 16.71 16.89 0.2M
2025-07-24 17.16 17.18 16.86 16.96 0.6M
2025-07-23 17.47 17.48 17.02 17.09 0.3M
2025-07-22 17.54 17.55 17.12 17.36 0.2M
2025-07-21 17.68 18.07 17.51 17.69 1.1M
2025-07-18 18.04 18.04 17.59 17.68 0.3M
2025-07-17 18.17 18.18 17.93 17.95 0.2M
2025-07-16 18.07 18.09 17.74 18.02 0.8M
2025-07-15 18.40 18.45 17.83 18.04 1.5M
2025-07-14 17.41 18.22 17.36 18.14 1.5M
2025-07-11 16.47 17.50 16.42 17.38 3.6M
2025-07-10 15.39 15.69 15.17 15.57 0.9M
2025-07-09 15.06 15.44 15.02 15.40 0.7M
2025-07-08 15.03 15.12 14.84 15.04 0.4M
2025-07-07 14.72 15.32 14.71 15.18 0.6M
2025-07-04 14.99 15.08 14.59 14.73 0.4M
2025-07-03 14.24 14.58 14.17 14.54 0.6M
2025-07-02 14.51 14.55 14.24 14.35 0.7M
2025-07-01 14.67 14.68 14.36 14.53 0.9M
2025-06-30 14.46 14.61 14.39 14.46 0.7M
2025-06-27 13.73 14.51 13.70 14.46 1.2M
2025-06-26 13.52 13.75 13.47 13.66 0.2M
2025-06-25 13.32 13.56 13.23 13.48 0.4M
2025-06-24 13.06 13.39 12.99 13.19 1.4M
2025-06-23 12.49 12.59 12.30 12.34 3.3M
2025-06-20 12.77 12.96 12.63 12.92 0.5M
2025-06-19 12.70 12.82 12.62 12.71 0.2M
2025-06-18 12.82 12.88 12.67 12.81 0.3M
2025-06-17 12.87 12.96 12.65 12.85 0.6M
2025-06-16 12.81 13.09 12.63 13.07 0.5M
2025-06-13 12.66 12.98 12.63 12.79 0.9M
2025-06-12 13.63 13.65 13.08 13.19 1.3M
2025-06-11 13.65 14.08 13.70 13.95 0.5M
2025-06-10 13.62 13.80 13.58 13.81 0.8M
2025-06-09 13.59 13.59 13.59 13.59 0.0M
2025-06-06 13.74 13.81 13.57 13.59 0.2M
2025-06-05 14.07 14.08 13.72 13.89 0.4M
2025-06-04 13.92 14.19 13.81 14.09 0.6M
2025-06-03 14.31 14.41 14.03 14.14 1.2M
2025-06-02 14.20 14.41 14.11 14.23 2.7M
2025-05-30 13.78 14.34 13.73 14.31 3.8M
2025-05-29 13.81 13.81 13.81 13.81 0.0M
2025-05-28 13.64 13.84 13.53 13.81 0.6M
2025-05-27 13.16 13.68 13.13 13.58 1.6M
2025-05-26 13.01 13.30 13.01 13.01 0.3M
2025-05-23 13.35 13.40 12.95 13.11 0.4M
2025-05-22 13.37 13.50 12.85 13.35 1.6M
2025-05-21 14.16 14.20 13.87 14.03 2.9M
2025-05-20 13.96 14.27 13.91 14.13 3.3M
2025-05-19 13.72 14.07 13.59 14.04 2.7M
2025-05-16 13.77 13.85 13.64 13.77 0.2M
2025-05-15 13.43 13.73 13.35 13.59 0.9M
2025-05-14 13.84 13.87 13.30 13.36 0.5M
2025-05-13 13.87 14.16 13.77 13.80 2.7M
2025-05-12 14.02 14.10 13.68 13.66 0.7M
2025-05-09 13.86 14.04 13.53 13.92 1.1M
2025-05-08 13.55 14.00 12.92 13.47 1.0M
2025-05-07 14.53 14.67 14.32 14.51 0.7M
2025-05-06 14.62 14.69 14.10 14.56 1.2M
2025-05-05 14.61 14.79 13.83 14.61 0.5M
2025-05-02 13.82 14.05 13.65 13.93 0.3M
2025-05-01 13.49 13.49 13.49 13.49 0.0M
2025-04-30 13.65 13.73 13.47 13.49 0.4M
2025-04-29 13.81 13.85 13.52 13.53 0.3M
2025-04-28 13.27 13.70 13.02 13.71 0.3M
2025-04-25 13.35 13.47 13.19 13.22 0.3M
2025-04-24 13.26 13.30 12.99 13.14 0.1M
2025-04-23 12.82 13.32 12.80 13.24 0.9M
2025-04-22 12.42 12.85 12.33 12.66 0.6M
2025-04-17 12.50 12.50 12.50 12.50 0.0M
2025-04-16 12.47 12.60 12.30 12.50 0.1M
2025-04-15 12.45 12.61 12.33 12.50 0.2M
2025-04-14 11.98 12.50 11.92 12.39 0.2M
2025-04-11 12.33 12.38 11.65 11.84 0.3M
2025-04-10 12.59 12.65 12.22 12.29 0.2M
2025-04-09 11.41 12.00 11.35 11.92 0.3M
2025-04-08 12.14 12.29 11.26 11.52 0.4M
2025-04-07 10.94 12.13 10.92 12.11 0.5M
2025-04-04 12.18 12.50 11.85 11.94 0.9M
2025-04-03 11.97 12.49 11.94 12.39 0.2M
2025-04-02 12.73 12.90 12.42 12.44 0.2M
2025-04-01 12.29 12.92 12.21 12.76 0.8M
2025-03-31 11.85 12.20 11.77 11.99 0.7M
2025-03-28 12.37 12.38 11.92 11.96 0.3M
2025-03-27 12.37 12.46 12.17 12.39 0.5M
2025-03-26 11.94 12.26 11.92 12.14 0.4M
2025-03-25 11.63 12.00 11.56 11.87 0.7M
2025-03-24 11.69 11.75 11.49 11.57 0.1M
2025-03-21 11.45 11.64 11.30 11.57 0.2M
2025-03-20 11.48 11.69 11.45 11.49 0.1M
2025-03-19 11.56 11.60 11.37 11.43 0.5M
2025-03-18 11.56 11.73 11.50 11.58 0.4M
2025-03-17 10.94 11.54 10.93 11.47 0.4M
2025-03-14 10.93 11.06 10.68 11.01 0.3M
2025-03-13 10.64 10.93 10.52 10.88 0.1M
2025-03-12 11.02 11.05 10.55 10.66 0.3M
2025-03-11 11.05 11.38 10.87 10.94 0.6M
2025-03-10 11.62 11.69 11.25 11.24 0.5M
2025-03-07 11.83 11.85 11.40 11.56 0.2M
2025-03-06 11.42 12.08 11.38 11.82 1.0M
2025-03-05 11.11 11.47 11.03 11.46 0.1M
2025-03-04 11.65 11.38 10.83 10.86 0.4M
2025-03-03 11.42 11.71 11.40 11.59 0.2M
2025-02-28 11.09 11.53 11.07 11.49 0.2M
2025-02-27 11.35 11.40 11.17 11.20 0.1M
2025-02-26 11.33 11.55 11.27 11.46 0.2M
2025-02-25 10.99 11.39 10.91 11.34 0.1M
2025-02-24 11.14 11.26 11.00 11.04 0.1M
2025-02-21 11.21 11.30 11.16 11.21 0.2M
2025-02-20 11.20 11.28 11.07 11.09 0.1M
2025-02-19 11.52 11.55 11.21 11.26 0.2M
2025-02-18 11.74 11.89 11.51 11.62 0.1M
2025-02-17 11.52 11.86 11.38 11.86 0.2M
2025-02-14 11.48 11.89 11.41 11.58 0.6M
2025-02-13 10.76 11.54 10.76 11.37 0.3M
2025-02-12 10.89 11.25 10.86 10.98 0.4M
2025-02-11 11.02 11.07 10.70 10.89 0.2M
2025-02-10 11.23 11.30 11.02 11.09 0.4M
2025-02-07 11.27 11.40 11.22 11.26 0.7M
2025-02-06 10.73 11.26 10.64 11.24 0.5M
2025-02-05 10.57 10.60 10.43 10.45 0.1M
2025-02-04 10.43 10.65 10.37 10.65 0.2M
2025-02-03 10.54 10.63 10.23 10.30 0.6M
2025-01-31 10.99 11.03 10.87 10.87 0.1M
2025-01-30 10.97 11.09 10.92 10.99 0.1M
2025-01-29 10.84 11.09 10.82 10.97 0.2M
2025-01-28 10.61 10.84 10.49 10.77 0.2M
2025-01-27 10.54 10.66 10.41 10.54 0.2M
2025-01-24 10.57 10.77 10.43 10.46 0.3M
2025-01-23 10.41 10.56 10.39 10.52 0.1M
2025-01-22 10.59 10.61 10.38 10.47 0.1M
2025-01-21 10.61 10.70 10.53 10.61 0.1M
2025-01-20 10.34 10.72 10.33 10.69 0.3M
2025-01-17 10.12 10.37 10.11 10.34 0.3M
2025-01-16 10.11 10.17 10.01 10.11 0.1M
2025-01-15 10.09 10.19 9.98 10.08 0.4M
2025-01-14 10.03 10.28 9.96 10.21 0.3M
2025-01-13 9.97 10.20 9.80 10.00 0.6M
2025-01-10 10.84 10.86 10.50 10.62 0.3M
2025-01-09 11.15 11.20 10.85 10.88 0.1M
2025-01-08 10.79 11.22 10.76 11.16 0.1M
2025-01-07 11.03 10.91 10.76 10.88 0.3M
2025-01-06 11.19 11.34 10.86 11.05 0.1M
2025-01-03 11.38 11.40 11.10 11.27 0.2M
2025-01-02 11.11 11.39 11.10 11.41 0.2M