Norse Atlantic ASA (OSL:NORSE)
Norway
· Delayed Price · Currency is NOK 6.19
+0.27 (4.56%)
At close: Dec 5, 2025
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.01 | 8.24 | 7.92 | 8.14 | 8.14 | 4.36% | 549,389 |
| Oct 9, 2025 | 7.80 | 7.80 | 7.58 | 7.80 | 7.80 | -0.26% | 564,093 |
| Oct 8, 2025 | 8.00 | 8.11 | 7.76 | 7.82 | 7.82 | -3.93% | 430,543 |
| Oct 7, 2025 | 8.25 | 8.25 | 8.07 | 8.14 | 8.14 | -0.85% | 260,291 |
| Oct 6, 2025 | 8.30 | 8.41 | 8.18 | 8.21 | 8.21 | 0.86% | 464,029 |
| Oct 3, 2025 | 8.25 | 8.27 | 8.00 | 8.14 | 8.14 | -1.09% | 690,565 |
| Oct 2, 2025 | 8.20 | 8.63 | 8.12 | 8.23 | 8.23 | 0.12% | 1,051,788 |
| Oct 1, 2025 | 8.40 | 8.58 | 8.19 | 8.22 | 8.22 | -3.29% | 860,250 |
| Sep 30, 2025 | 8.82 | 8.92 | 8.50 | 8.50 | 8.50 | -3.19% | 960,674 |
| Sep 29, 2025 | 9.52 | 9.62 | 8.78 | 8.78 | 8.78 | -3.94% | 1,733,707 |