Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 78.880 | 79.120 | 78.880 | 79.120 | 79.120 | 2 |
| 2026-10-16 | 79.000 | 79.120 | 79.000 | 79.120 | 79.120 | 23 |
| 2026-10-15 | 76.300 | 78.120 | 76.300 | 78.120 | 78.120 | 54 |
| 2026-10-14 | 76.560 | 76.560 | 75.000 | 75.000 | 75.000 | 49 |
| 2026-10-13 | 78.560 | 78.560 | 76.800 | 76.800 | 76.800 | 27 |
| 2026-10-12 | 76.560 | 76.560 | 76.560 | 76.560 | 76.560 | 0 |
| 2026-10-09 | 75.280 | 75.280 | 75.280 | 75.280 | 75.280 | 38 |
| 2026-10-08 | 75.280 | 75.280 | 75.280 | 75.280 | 75.280 | 0 |
| 2026-10-07 | 75.280 | 75.280 | 75.280 | 75.280 | 75.280 | 27 |
| 2026-10-06 | 74.760 | 74.760 | 74.760 | 74.760 | 74.760 | 13 |
| 2026-10-05 | 75.440 | 75.440 | 75.440 | 75.440 | 75.440 | 1 |
| 2026-10-02 | 75.440 | 75.440 | 75.440 | 75.440 | 75.440 | 0 |
| 2026-10-01 | 75.440 | 75.440 | 75.440 | 75.440 | 75.440 | 1 |
| 2026-09-30 | 75.440 | 75.440 | 75.440 | 75.440 | 75.440 | 0 |
| 2026-09-29 | 75.440 | 75.440 | 75.440 | 75.440 | 75.440 | 4 |
| 2026-09-28 | 73.920 | 75.440 | 73.920 | 75.440 | 75.440 | 57 |
| 2026-09-25 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-09-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-09-23 | 72.010 | 72.320 | 72.000 | 72.000 | 72.000 | 2,007 |
| 2026-09-22 | 73.150 | 73.150 | 73.150 | 73.150 | 73.150 | 0 |
| 2026-09-21 | 73.150 | 73.150 | 73.150 | 73.150 | 73.150 | 0 |
| 2026-09-18 | 75.650 | 75.650 | 73.150 | 73.150 | 73.150 | 88 |
| 2026-09-17 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | 166 |
| 2026-09-16 | 73.920 | 73.920 | 73.920 | 73.920 | 73.920 | 0 |
| 2026-09-15 | 77.330 | 77.330 | 73.920 | 73.920 | 73.920 | 113 |
| 2026-09-14 | 76.650 | 76.650 | 76.650 | 76.650 | 76.650 | 0 |
| 2026-09-11 | 76.160 | 76.650 | 76.160 | 76.650 | 76.650 | 51 |
| 2026-09-10 | 76.000 | 76.000 | 74.400 | 74.400 | 74.400 | 135 |
| 2026-09-09 | 76.480 | 76.480 | 76.000 | 76.000 | 76.000 | 212 |
| 2026-09-08 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 2,000 |
| 2026-09-04 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2026-09-03 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 14 |
| 2026-09-02 | 80.240 | 80.240 | 79.400 | 79.400 | 79.400 | 306 |
| 2026-09-01 | 82.160 | 82.160 | 80.240 | 80.240 | 80.240 | 2,005 |
| 2026-08-31 | 84.870 | 84.870 | 83.900 | 83.970 | 83.970 | 1,359 |
| 2026-08-28 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-08-27 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 57 |
| 2026-08-26 | 86.040 | 86.040 | 86.040 | 86.040 | 86.040 | 0 |
| 2026-08-25 | 86.040 | 86.040 | 86.040 | 86.040 | 86.040 | 0 |
| 2026-08-24 | 86.040 | 86.040 | 86.040 | 86.040 | 86.040 | 0 |
| 2026-08-21 | 86.040 | 86.040 | 86.040 | 86.040 | 86.040 | 0 |
| 2026-08-20 | 86.040 | 86.040 | 86.040 | 86.040 | 86.040 | 8 |
| 2026-08-19 | 92.970 | 92.970 | 90.000 | 90.000 | 90.000 | 1,347 |
| 2026-08-18 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2026-08-17 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2026-08-14 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2026-08-13 | 101.00 | 101.00 | 100.40 | 100.40 | 100.40 | 210 |
| 2026-08-12 | 96.480 | 97.250 | 96.480 | 96.700 | 96.700 | 47 |
| 2026-08-11 | 96.480 | 96.480 | 96.480 | 96.480 | 96.480 | 3 |
| 2026-08-10 | 96.230 | 96.230 | 96.230 | 96.230 | 96.230 | 0 |
| 2026-08-07 | 96.230 | 96.230 | 96.230 | 96.230 | 96.230 | 0 |
| 2026-08-06 | 96.230 | 96.230 | 96.230 | 96.230 | 96.230 | 0 |
| 2026-08-05 | 96.230 | 96.230 | 96.230 | 96.230 | 96.230 | 0 |
| 2026-08-04 | 96.230 | 96.230 | 96.230 | 96.230 | 96.230 | 2 |
| 2026-08-03 | 98.200 | 98.200 | 98.200 | 98.200 | 98.200 | 2,000 |
| 2026-07-31 | 93.900 | 94.100 | 93.900 | 94.000 | 94.000 | 2,257 |
| 2026-07-30 | 95.000 | 96.030 | 95.000 | 96.030 | 96.030 | 2,000 |
| 2026-07-29 | 107.69 | 107.69 | 105.82 | 105.82 | 105.82 | 6 |
| 2026-07-28 | 106.00 | 107.70 | 106.00 | 107.70 | 107.70 | 3,075 |
| 2026-07-27 | 94.910 | 94.910 | 94.910 | 94.910 | 94.910 | 0 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.