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
2022-12-30 7.40 7.42 7.33 7.39 0.1M
2022-12-29 7.41 7.50 7.36 7.43 0.2M
2022-12-28 7.59 7.63 7.19 7.40 1.1M
2022-12-23 8.08 8.08 8.08 8.08 0.0M
2022-12-22 8.36 8.36 8.16 8.16 0.4M
2022-12-21 8.26 8.38 8.24 8.38 0.6M
2022-12-20 8.02 8.30 8.02 8.28 0.3M
2022-12-19 8.27 8.31 8.25 8.28 0.4M
2022-12-16 8.40 8.40 8.19 8.26 0.3M
2022-12-15 8.42 8.49 8.40 8.48 0.2M
2022-12-14 8.57 8.57 8.33 8.47 0.2M
2022-12-13 8.62 8.78 8.55 8.65 0.4M
2022-12-12 8.66 8.66 8.53 8.53 0.0M
2022-12-09 8.85 8.85 8.65 8.70 0.1M
2022-12-08 8.83 8.85 8.70 8.79 0.2M
2022-12-07 8.94 8.98 8.80 8.80 0.1M
2022-12-06 9.05 9.11 8.87 9.02 0.4M
2022-12-05 8.87 9.20 8.87 9.20 0.3M
2022-12-02 8.72 8.88 8.69 8.88 0.1M
2022-12-01 8.89 8.89 8.70 8.73 0.0M
2022-11-30 8.81 9.00 8.81 8.84 0.2M
2022-11-29 8.73 8.82 8.66 8.76 0.3M
2022-11-28 8.61 8.98 8.61 8.79 0.1M
2022-11-25 8.69 8.79 8.69 8.75 0.1M
2022-11-24 8.62 8.63 8.60 8.63 0.1M
2022-11-23 8.25 8.55 8.25 8.55 0.1M
2022-11-22 8.42 8.44 8.33 8.34 0.1M
2022-11-21 8.59 8.59 8.43 8.49 0.1M
2022-11-18 8.43 8.61 8.39 8.61 0.2M
2022-11-17 8.46 8.48 8.26 8.28 0.2M
2022-11-16 8.78 8.78 8.36 8.36 0.2M
2022-11-15 8.77 8.89 8.64 8.85 0.1M
2022-11-14 8.96 8.99 8.78 8.79 0.4M
2022-11-11 9.07 9.07 8.88 8.96 0.4M
2022-11-10 8.55 8.83 8.51 8.82 0.5M
2022-11-09 8.70 8.70 8.53 8.61 0.3M
2022-11-08 8.54 8.88 8.54 8.78 0.6M
2022-11-07 8.42 8.60 8.36 8.56 0.2M
2022-11-04 8.44 8.45 8.34 8.38 0.2M
2022-11-03 8.29 8.29 8.07 8.21 0.2M
2022-11-02 8.49 8.49 8.19 8.32 0.3M
2022-11-01 8.27 8.54 8.23 8.49 0.4M
2022-10-31 8.50 8.51 8.29 8.32 0.3M
2022-10-28 8.32 8.50 8.22 8.24 0.5M
2022-10-27 8.32 8.51 8.26 8.38 0.8M
2022-10-26 7.62 8.41 7.47 8.08 1.0M
2022-10-25 7.31 7.47 7.15 7.43 0.3M
2022-10-24 7.24 7.48 7.18 7.45 0.8M
2022-10-21 7.24 7.27 7.07 7.27 0.1M
2022-10-20 7.23 7.33 7.14 7.26 0.4M
2022-10-19 7.35 7.35 7.30 7.30 0.1M
2022-10-18 7.16 7.33 7.09 7.33 0.1M
2022-10-17 6.83 7.15 6.83 7.08 0.2M
2022-10-14 6.94 7.02 6.89 6.94 0.2M
2022-10-13 6.55 6.89 6.55 6.80 0.3M
2022-10-12 6.75 6.84 6.57 6.60 0.2M
2022-10-11 6.76 6.96 6.76 6.88 0.3M
2022-10-10 6.90 6.94 6.57 6.94 0.8M
2022-10-07 7.26 7.31 6.96 6.98 0.4M
2022-10-06 7.31 7.50 7.18 7.26 0.3M
2022-10-05 6.95 7.10 6.90 7.06 1.3M
2022-10-04 7.00 7.10 6.86 7.10 1.2M
2022-10-03 7.04 7.06 6.72 6.78 0.4M
2022-09-30 7.10 7.31 7.04 7.27 0.3M
2022-09-29 7.25 7.63 7.04 7.08 1.2M
2022-09-28 6.55 6.64 6.36 6.64 0.4M
2022-09-27 6.83 6.90 6.64 6.69 0.4M
2022-09-26 6.58 6.79 6.54 6.76 0.3M
2022-09-23 6.89 6.95 6.64 6.69 0.3M
2022-09-22 7.10 7.26 7.00 7.06 0.2M
2022-09-21 7.47 7.57 7.21 7.21 0.2M
2022-09-20 7.62 7.84 7.52 7.60 0.2M
2022-09-16 7.57 7.76 7.53 7.62 0.9M
2022-09-15 7.53 7.72 7.53 7.71 0.6M
2022-09-14 7.40 7.46 7.33 7.38 0.1M
2022-09-13 7.70 7.77 7.47 7.58 0.1M
2022-09-12 7.61 7.77 7.58 7.63 0.5M
2022-09-09 7.29 7.44 7.27 7.44 0.4M
2022-09-08 7.56 7.56 7.13 7.15 0.2M
2022-09-07 7.24 7.33 7.02 7.26 0.3M
2022-09-06 7.47 7.66 7.16 7.24 0.9M
2022-09-05 7.90 7.90 7.49 7.49 0.3M
2022-09-02 8.06 8.10 7.91 8.03 0.4M
2022-09-01 8.18 8.21 7.59 7.93 0.8M
2022-08-31 8.57 8.57 8.33 8.46 0.3M
2022-08-30 8.35 8.64 8.35 8.51 0.2M
2022-08-26 9.07 9.07 8.66 8.75 0.2M
2022-08-25 9.49 9.49 8.90 9.03 3.3M
2022-08-24 9.50 9.78 9.25 9.77 0.3M
2022-08-23 9.07 9.47 9.03 9.39 0.3M
2022-08-22 9.36 9.36 9.00 9.09 0.2M
2022-08-19 9.53 9.57 9.36 9.43 0.2M
2022-08-18 9.55 9.76 9.53 9.61 0.2M
2022-08-17 10.02 10.02 9.69 9.73 0.1M
2022-08-16 9.91 10.35 9.91 10.06 0.6M
2022-08-15 9.67 9.81 9.58 9.74 0.2M
2022-08-12 9.81 9.84 9.70 9.76 0.2M
2022-08-11 9.74 9.87 9.61 9.79 0.1M
2022-08-10 9.59 9.69 9.58 9.62 0.2M
2022-08-09 9.82 9.85 9.68 9.68 0.3M
2022-08-08 9.92 9.93 9.73 9.84 0.1M
2022-08-05 10.23 10.23 9.85 9.88 0.1M
2022-08-04 10.56 10.67 10.18 10.31 0.8M
2022-08-03 9.86 10.16 9.86 10.16 0.3M
2022-08-02 9.95 9.99 9.75 9.79 0.2M
2022-08-01 9.43 9.99 9.43 9.84 0.5M
2022-07-29 9.31 9.52 9.30 9.36 0.3M
2022-07-28 9.31 9.38 9.10 9.12 0.3M
2022-07-27 9.19 9.34 9.19 9.22 0.2M
2022-07-26 9.30 9.34 9.09 9.13 0.3M
2022-07-25 9.07 9.41 9.07 9.32 0.3M
2022-07-22 9.10 9.29 9.05 9.13 0.3M
2022-07-21 9.09 9.20 9.00 9.02 0.4M
2022-07-20 9.40 9.44 9.10 9.12 0.2M
2022-07-19 9.46 9.50 9.17 9.31 0.1M
2022-07-18 9.27 9.72 9.27 9.53 0.3M
2022-07-15 9.01 9.29 8.96 9.17 0.3M
2022-07-14 9.04 9.30 8.97 8.97 0.3M
2022-07-13 9.16 9.35 9.04 9.04 0.4M
2022-07-12 9.04 9.19 9.00 9.07 0.2M
2022-07-11 9.15 9.17 9.04 9.05 0.6M
2022-07-08 9.28 9.33 9.18 9.18 0.3M
2022-07-07 9.04 9.14 8.99 9.06 0.3M
2022-07-06 9.14 9.21 8.84 8.84 0.3M
2022-07-05 9.50 9.52 8.92 8.94 0.5M
2022-07-04 8.64 9.14 8.63 9.09 0.5M
2022-07-01 8.22 8.71 8.22 8.61 0.8M
2022-06-30 8.29 8.50 8.08 8.09 1.0M
2022-06-29 8.99 8.99 8.47 8.54 0.5M
2022-06-28 9.14 9.39 9.01 9.06 0.6M
2022-06-27 8.58 9.06 8.58 8.75 0.4M
2022-06-24 9.01 9.01 8.57 8.70 0.4M
2022-06-23 9.07 9.35 8.85 8.93 0.3M
2022-06-22 8.95 9.02 8.84 8.92 0.4M
2022-06-21 9.61 9.67 9.10 9.13 0.4M
2022-06-20 9.05 9.44 9.05 9.44 0.3M
2022-06-17 9.02 9.25 9.00 9.15 0.7M
2022-06-16 9.17 9.17 8.81 8.87 0.3M
2022-06-15 9.34 9.42 8.98 9.40 0.6M
2022-06-14 9.50 9.62 9.31 9.47 0.9M
2022-06-13 9.75 9.75 9.46 9.47 0.6M
2022-06-10 10.12 10.22 9.96 10.06 0.7M
2022-06-09 10.20 10.28 10.07 10.18 0.9M
2022-06-08 10.82 10.82 10.41 10.46 0.4M
2022-06-07 11.13 11.13 10.58 10.82 2.1M
2022-06-01 11.30 11.54 11.30 11.31 0.5M
2022-05-31 11.18 11.43 11.13 11.29 0.6M
2022-05-30 10.76 11.48 10.53 11.45 1.3M
2022-05-27 10.28 10.44 10.10 10.39 0.5M
2022-05-25 9.94 10.03 9.60 10.03 0.8M
2022-05-24 9.96 9.97 9.75 9.85 0.6M
2022-05-23 10.14 10.14 9.97 10.08 0.6M
2022-05-20 10.24 10.27 10.07 10.16 0.6M
2022-05-19 10.04 10.21 9.91 10.13 0.5M
2022-05-18 10.69 10.69 10.21 10.31 1.0M
2022-05-16 10.90 10.90 10.33 10.34 0.8M
2022-05-13 10.54 10.88 10.30 10.88 0.8M
2022-05-12 10.89 10.89 10.44 10.54 0.6M
2022-05-11 11.11 11.20 11.10 11.16 0.1M
2022-05-10 10.83 10.97 10.51 10.97 0.5M
2022-05-09 11.06 11.26 10.94 11.12 0.3M
2022-05-06 11.29 11.46 11.10 11.26 1.3M
2022-05-05 12.52 12.58 11.72 11.72 0.3M
2022-05-04 12.49 12.49 12.21 12.26 0.6M
2022-05-03 12.82 13.05 12.77 12.85 0.2M
2022-04-29 13.21 13.61 13.04 13.26 0.4M
2022-04-28 12.48 13.29 12.46 12.96 0.5M
2022-04-27 12.41 12.64 12.29 12.29 0.3M
2022-04-26 12.30 12.59 12.19 12.39 0.5M
2022-04-25 12.42 12.42 12.09 12.20 0.1M
2022-04-22 12.25 12.71 12.24 12.39 0.4M
2022-04-21 11.84 12.41 11.82 12.41 0.3M
2022-04-20 11.68 12.04 11.68 11.77 0.6M
2022-04-19 11.36 11.64 11.34 11.51 0.4M
2022-04-13 11.48 11.50 11.23 11.50 0.1M
2022-04-12 11.45 11.68 11.28 11.50 0.3M
2022-04-11 11.11 11.66 11.03 11.64 0.4M
2022-04-08 10.97 11.37 10.81 11.31 0.1M
2022-04-07 10.54 10.97 10.53 10.92 0.2M
2022-04-06 11.37 11.37 10.28 10.39 0.4M
2022-04-05 10.75 11.08 10.75 10.80 0.2M
2022-04-04 10.76 10.76 10.59 10.70 0.2M
2022-04-01 10.66 10.85 10.55 10.65 0.3M
2022-03-31 11.06 11.06 10.77 10.77 0.1M
2022-03-30 11.14 11.26 10.96 10.96 0.2M
2022-03-29 10.42 11.25 10.33 11.14 0.5M
2022-03-28 10.34 10.42 10.34 10.35 0.1M
2022-03-25 10.20 10.35 10.19 10.32 0.1M
2022-03-24 9.93 10.05 9.93 10.05 0.1M
2022-03-23 10.38 10.38 10.14 10.16 0.1M
2022-03-22 10.23 10.40 10.18 10.34 0.3M
2022-03-21 10.81 10.81 10.27 10.28 0.3M
2022-03-18 10.42 11.08 10.29 10.96 0.6M
2022-03-17 10.60 10.65 10.27 10.33 0.2M
2022-03-16 10.44 10.81 10.36 10.71 0.1M
2022-03-15 10.09 10.19 9.95 10.18 0.2M
2022-03-14 10.44 10.52 10.26 10.26 0.2M
2022-03-11 10.00 10.46 9.99 10.25 0.0M
2022-03-10 10.00 10.00 9.87 9.96 0.2M
2022-03-09 9.40 10.29 9.40 10.15 0.3M
2022-03-08 9.24 9.38 9.01 9.15 0.5M
2022-03-07 8.79 9.30 8.79 9.27 0.2M
2022-03-04 9.93 9.96 9.52 9.71 0.3M
2022-03-03 10.03 10.29 9.98 10.14 0.2M
2022-03-02 9.70 10.31 9.70 10.25 0.3M
2022-03-01 10.38 10.42 10.06 10.12 0.5M
2022-02-28 10.94 10.94 10.85 10.85 0.1M
2022-02-25 11.10 11.28 10.86 11.20 0.2M
2022-02-24 10.55 10.83 10.24 10.83 1.0M
2022-02-23 11.61 11.61 11.04 11.04 0.4M
2022-02-22 11.18 11.66 11.18 11.65 0.4M
2022-02-21 11.84 12.09 11.62 11.62 0.2M
2022-02-18 12.14 12.23 11.59 11.68 0.3M
2022-02-17 12.08 12.17 11.69 11.78 0.6M
2022-02-16 12.76 12.76 12.51 12.53 0.2M
2022-02-15 12.23 12.59 12.11 12.42 0.3M
2022-02-14 11.87 12.19 11.70 12.06 0.1M
2022-02-11 13.01 13.04 12.81 13.02 0.2M
2022-02-10 13.15 13.15 12.89 13.02 0.2M
2022-02-09 13.26 13.37 13.13 13.20 0.1M
2022-02-08 13.12 13.27 13.00 13.08 0.6M
2022-02-07 13.16 13.16 12.75 13.01 0.2M
2022-02-04 13.07 13.22 12.73 12.99 0.4M
2022-02-03 13.32 13.41 12.92 12.98 0.6M
2022-02-02 12.87 13.45 12.80 12.95 1.4M
2022-02-01 12.20 12.50 12.20 12.42 0.6M
2022-01-31 12.05 12.24 11.92 11.99 0.2M
2022-01-28 12.20 12.20 11.77 11.85 0.2M
2022-01-27 12.22 12.68 12.18 12.40 0.6M
2022-01-26 11.51 12.11 11.51 11.98 0.2M
2022-01-25 11.09 11.38 10.97 11.03 0.2M
2022-01-24 11.34 11.34 10.74 10.75 0.1M
2022-01-21 11.79 11.83 11.51 11.57 0.2M
2022-01-20 11.65 11.91 11.65 11.91 0.1M
2022-01-19 11.40 11.67 11.40 11.62 0.1M
2022-01-18 11.68 11.68 11.24 11.59 0.3M
2022-01-17 12.02 12.08 11.81 11.86 0.4M
2022-01-14 12.18 12.18 11.89 11.95 0.2M
2022-01-13 11.82 12.22 11.82 12.20 1.1M
2022-01-12 11.91 11.91 11.79 11.85 0.4M
2022-01-11 11.93 11.93 11.79 11.89 0.1M
2022-01-10 12.30 12.32 11.73 11.73 0.6M
2022-01-07 11.97 12.18 11.97 12.15 1.8M
2022-01-06 11.75 12.00 11.75 11.84 0.2M
2022-01-05 11.48 11.85 11.48 11.68 0.0M
2022-01-04 11.40 11.81 11.40 11.64 0.9M