Norwegian Cruise Line Holdings Ltd. - 0UC3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.84	18.97	18.97	19.18	18.7	20,649
December 04, 2025	18.86	18.73	18.73	18.97	18.66	14,181
December 03, 2025	18.5	18.73	18.73	19.05	18.5	19,286
December 02, 2025	18.59	18.55	18.55	18.74	18.37	92,428
December 01, 2025	18.25	18.5	18.5	18.63	18.02	5,822
November 28, 2025	18.43	18.58	18.58	18.72	18.42	11,597
November 26, 2025	18.64	18.58	18.58	18.7	18.34	19,877
November 25, 2025	17.85	18.25	18.25	18.7	17.55	50,542
November 24, 2025	18.4	18.27	18.27	18.4	18.17	6,686
November 21, 2025	17.6	18.32	18.32	18.41	17.45	14,918
November 20, 2025	17.95	17.68	17.68	18.36	17.5	19,545
November 19, 2025	17.82	17.76	17.76	18.04	17.69	83,722
November 18, 2025	17.59	17.94	17.94	18.02	17.5	11,716
November 17, 2025	18.41	17.72	17.72	18.44	17.72	29,228
November 14, 2025	18.43	18.36	18.36	18.48	18.2	15,784
November 13, 2025	19	18.64	18.64	19.26	18.61	17,665
November 12, 2025	18.75	19.09	19.09	19.46	18.75	65,004
November 11, 2025	19.14	18.94	18.94	19.15	18.89	11,463
November 10, 2025	19.53	19.02	19.02	19.8	18.87	257,310
November 07, 2025	18.56	19.05	19.05	19.14	18.22	86,432
November 06, 2025	18.66	18.24	18.24	18.93	18.09	56,358
November 05, 2025	18.91	18.62	18.62	19.01	18.33	174,083
November 04, 2025	21.5	18.78	18.78	21.84	18.65	129,068
November 03, 2025	22.64	21.97	21.97	22.64	21.94	10,745
October 31, 2025	22.25	22.27	22.27	22.43	22.1	8,555
October 30, 2025	22.02	22.69	22.69	22.72	21.85	14,760
October 29, 2025	22.3	22.28	22.28	22.55	22.15	12,606
October 28, 2025	23.39	22.31	22.31	23.39	22.2	26,196
October 27, 2025	23.62	23.61	23.61	23.8	23.37	8,319
October 24, 2025	23.79	23.53	23.53	23.94	23.48	9,406
October 23, 2025	23.59	23.71	23.71	23.79	23.04	9,016
October 22, 2025	23.86	23.75	23.75	24.17	23.63	19,523
October 21, 2025	23.2	23.76	23.76	24	23.2	27,341
October 20, 2025	23.11	23.18	23.18	23.28	23	4,612
October 17, 2025	22.45	22.92	22.92	22.92	22.05	9,137
October 16, 2025	23.64	22.97	22.97	23.73	22.97	17,725
October 15, 2025	23.97	23.77	23.77	23.97	23.61	14,472
October 14, 2025	22.79	23.9	23.9	23.91	22.5	36,799
October 13, 2025	23	22.85	22.85	23.22	22.81	5,085
October 10, 2025	23.17	22.84	22.76	23.52	22.54	22,193
October 09, 2025	23.87	23.32	23.32	23.99	23.3	31,380
October 08, 2025	23.95	23.7	23.7	24.09	23.54	5,497
October 07, 2025	24.16	24.14	24.14	24.21	23.38	12,275
October 06, 2025	24.48	23.77	23.77	24.48	23.69	18,287
October 03, 2025	24.8	24.38	24.38	24.92	24.38	10,105
October 02, 2025	24.28	24.4	24.4	24.67	24.2	8,889
October 01, 2025	24.28	24.36	24.36	24.5	24.13	21,120
September 30, 2025	24.77	24.44	24.44	25.16	24.42	49,366
September 29, 2025	25.3	24.38	24.38	26.08	24.24	57,973
September 26, 2025	25.05	25.13	25.13	25.2	24.88	25,582
September 25, 2025	25.32	25.09	25.09	25.32	24.75	35,898
September 24, 2025	25.71	25.17	25.17	25.71	25.14	12,660
September 23, 2025	25.48	25.55	25.55	26.09	25.48	15,889
September 22, 2025	25.13	25.31	25.31	25.31	24.8	8,568
September 19, 2025	25.52	25.39	25.39	25.52	24.9	12,865
September 18, 2025	25.8	25.52	25.52	25.81	25.17	11,767
September 17, 2025	25.65	25.89	25.89	25.92	25.39	11,102
September 16, 2025	26.07	25.13	25.13	26.07	25.09	14,412
September 15, 2025	26.76	25.81	25.81	26.76	25.72	25,205
September 12, 2025	27.11	27.03	27.03	27.14	26.76	18,081

Norwegian Cruise Line Holdings Ltd. (0UC3.L) LSE