North Atlantic Energies (EPA:NAE)
France · Delayed Price · Currency is EUR 66.90
+3.50 (5.52%)
At close: Mar 17, 2026
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 65.50 | 71.00 | 65.00 | 66.90 | 66.90 | 5.52% | 33,867 |
| Mar 16, 2026 | 57.80 | 65.50 | 57.80 | 63.40 | 63.40 | 12.41% | 42,358 |
| Mar 13, 2026 | 54.00 | 57.00 | 53.80 | 56.40 | 56.40 | 7.74% | 27,256 |
| Mar 12, 2026 | 48.50 | 54.10 | 48.00 | 52.35 | 52.35 | 9.11% | 50,255 |
| Mar 11, 2026 | 46.52 | 48.20 | 46.20 | 47.98 | 47.98 | 0.88% | 5,549 |
| Mar 10, 2026 | 47.60 | 48.74 | 45.26 | 47.56 | 47.56 | -4.57% | 20,828 |
| Mar 9, 2026 | 50.00 | 55.00 | 48.86 | 49.84 | 49.84 | 2.01% | 57,221 |
| Mar 6, 2026 | 43.68 | 48.86 | 43.56 | 48.86 | 48.86 | 14.96% | 31,970 |
| Mar 5, 2026 | 42.50 | 43.54 | 42.00 | 42.50 | 42.50 | -0.84% | 5,784 |
| Mar 4, 2026 | 43.26 | 43.44 | 42.24 | 42.86 | 42.86 | -0.88% | 7,398 |
| Mar 3, 2026 | 44.60 | 44.60 | 42.40 | 43.24 | 43.24 | 2.13% | 19,338 |
| Mar 2, 2026 | 40.88 | 44.90 | 39.98 | 42.34 | 42.34 | 9.18% | 20,625 |
| Feb 27, 2026 | 38.92 | 39.60 | 38.10 | 38.78 | 38.78 | -0.36% | 6,751 |
| Feb 26, 2026 | 38.24 | 39.60 | 37.64 | 38.92 | 38.92 | 1.67% | 10,530 |
| Feb 25, 2026 | 38.62 | 39.40 | 38.00 | 38.28 | 38.28 | -1.03% | 11,028 |
| Feb 24, 2026 | 40.20 | 40.32 | 38.10 | 38.68 | 38.68 | -4.12% | 19,374 |
| Feb 23, 2026 | 41.18 | 41.20 | 40.20 | 40.34 | 40.34 | -1.90% | 4,505 |
| Feb 20, 2026 | 41.00 | 41.30 | 40.26 | 41.12 | 41.12 | -0.44% | 6,571 |
| Feb 19, 2026 | 41.40 | 41.82 | 40.90 | 41.30 | 41.30 | -0.24% | 6,312 |
| Feb 18, 2026 | 42.50 | 42.50 | 41.38 | 41.40 | 41.40 | -1.62% | 2,005 |
| Feb 17, 2026 | 42.56 | 42.56 | 41.32 | 42.08 | 42.08 | -1.68% | 3,547 |
| Feb 16, 2026 | 42.22 | 43.06 | 41.86 | 42.80 | 42.80 | -0.14% | 3,489 |
| Feb 13, 2026 | 42.50 | 43.00 | 41.86 | 42.86 | 42.86 | -0.05% | 5,904 |
| Feb 12, 2026 | 43.84 | 43.84 | 42.60 | 42.88 | 42.88 | -1.61% | 4,724 |
| Feb 11, 2026 | 44.40 | 44.40 | 43.38 | 43.58 | 43.58 | 0.51% | 3,139 |
| Feb 10, 2026 | 44.56 | 44.56 | 43.26 | 43.36 | 43.36 | -1.23% | 4,637 |
| Feb 9, 2026 | 43.44 | 44.16 | 43.44 | 43.90 | 43.90 | -0.14% | 2,336 |
| Feb 6, 2026 | 44.06 | 44.34 | 43.50 | 43.96 | 43.96 | -2.05% | 6,031 |
| Feb 5, 2026 | 45.42 | 45.48 | 44.60 | 44.88 | 44.88 | -1.36% | 2,515 |
| Feb 4, 2026 | 46.08 | 46.50 | 45.36 | 45.50 | 45.50 | -1.73% | 3,683 |
| Feb 3, 2026 | 46.20 | 46.30 | 45.00 | 46.30 | 46.30 | -0.47% | 3,699 |
| Feb 2, 2026 | 46.60 | 46.60 | 45.60 | 46.52 | 46.52 | -1.02% | 2,598 |
| Jan 30, 2026 | 47.50 | 47.50 | 45.78 | 47.00 | 47.00 | 0.77% | 4,843 |
| Jan 29, 2026 | 46.64 | 47.50 | 46.38 | 46.64 | 46.64 | - | 2,845 |
| Jan 28, 2026 | 45.70 | 47.22 | 45.50 | 46.64 | 46.64 | 0.21% | 5,280 |
| Jan 27, 2026 | 46.50 | 46.84 | 45.44 | 46.54 | 46.54 | -0.64% | 3,829 |
| Jan 26, 2026 | 47.58 | 47.96 | 46.50 | 46.84 | 46.84 | -1.76% | 5,081 |
| Jan 23, 2026 | 45.80 | 47.78 | 44.96 | 47.68 | 47.68 | 3.52% | 9,647 |
| Jan 22, 2026 | 44.80 | 47.36 | 44.80 | 46.06 | 46.06 | 2.72% | 14,068 |
| Jan 21, 2026 | 44.72 | 45.50 | 44.20 | 44.84 | 44.84 | 0.31% | 6,740 |
| Jan 20, 2026 | 45.10 | 45.10 | 43.44 | 44.70 | 44.70 | -0.71% | 6,615 |
| Jan 19, 2026 | 44.32 | 45.40 | 44.20 | 45.02 | 45.02 | -1.05% | 5,098 |
| Jan 16, 2026 | 45.18 | 45.50 | 44.60 | 45.50 | 45.50 | 0.35% | 3,941 |
| Jan 15, 2026 | 45.04 | 45.48 | 44.58 | 45.34 | 45.34 | -0.31% | 5,781 |
| Jan 14, 2026 | 44.00 | 45.48 | 43.50 | 45.48 | 45.48 | 2.43% | 8,427 |
| Jan 13, 2026 | 44.66 | 44.84 | 43.28 | 44.40 | 44.40 | -0.09% | 5,660 |
| Jan 12, 2026 | 43.60 | 44.90 | 42.68 | 44.44 | 44.44 | 1.88% | 4,191 |
| Jan 9, 2026 | 43.00 | 43.70 | 42.72 | 43.62 | 43.62 | 0.93% | 5,244 |
| Jan 8, 2026 | 43.86 | 43.90 | 42.68 | 43.22 | 43.22 | -1.59% | 3,473 |
| Jan 7, 2026 | 44.30 | 44.30 | 43.26 | 43.92 | 43.92 | -2.05% | 3,915 |