North Atlantic Energies (EPA:NAE)
France · Delayed Price · Currency is EUR 83.70
+0.80 (0.97%)
Oct 5, 2026, 5:35 PM CET
North Atlantic Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 83.00 | 84.50 | 82.25 | 83.70 | 83.70 | 0.97% | 4,040 |
| Oct 2, 2026 | 83.70 | 85.70 | 81.55 | 82.90 | 82.90 | -1.78% | 8,852 |
| Oct 1, 2026 | 83.40 | 86.40 | 82.25 | 84.40 | 84.40 | 0.24% | 10,281 |
| Sep 30, 2026 | 92.25 | 92.60 | 83.05 | 84.20 | 84.20 | -9.71% | 24,144 |
| Sep 29, 2026 | 88.20 | 94.70 | 87.45 | 93.25 | 93.25 | -5.19% | 15,748 |
| Sep 28, 2026 | 99.90 | 100.50 | 95.50 | 98.35 | 98.35 | -1.55% | 7,091 |
| Sep 25, 2026 | 102.70 | 102.70 | 96.90 | 99.90 | 99.90 | -1.96% | 6,191 |
| Sep 24, 2026 | 101.00 | 106.80 | 100.50 | 101.90 | 101.90 | -0.49% | 17,933 |
| Sep 23, 2026 | 98.00 | 102.40 | 95.90 | 102.40 | 102.40 | 5.89% | 7,640 |
| Sep 22, 2026 | 97.55 | 98.45 | 94.60 | 96.70 | 96.70 | -0.26% | 11,206 |
| Sep 21, 2026 | 99.00 | 100.00 | 89.55 | 96.95 | 96.95 | -4.20% | 30,655 |
| Sep 18, 2026 | 104.50 | 105.20 | 98.40 | 101.20 | 101.20 | -4.08% | 17,482 |
| Sep 17, 2026 | 106.30 | 110.40 | 102.50 | 105.50 | 105.50 | -1.03% | 9,553 |
| Sep 16, 2026 | 111.00 | 112.10 | 105.90 | 106.60 | 106.60 | -3.09% | 11,132 |
| Sep 15, 2026 | 105.00 | 111.00 | 104.20 | 110.00 | 110.00 | 4.07% | 15,354 |
| Sep 14, 2026 | 104.70 | 110.30 | 104.70 | 105.70 | 105.70 | 3.12% | 18,685 |
| Sep 11, 2026 | 107.00 | 107.50 | 98.10 | 102.50 | 102.50 | -4.21% | 23,620 |
| Sep 10, 2026 | 100.00 | 108.10 | 98.10 | 107.00 | 107.00 | 8.74% | 23,808 |
| Sep 9, 2026 | 91.05 | 99.90 | 90.95 | 98.40 | 98.40 | 9.27% | 19,563 |
| Sep 8, 2026 | 92.00 | 92.80 | 89.00 | 90.05 | 90.05 | -0.44% | 7,329 |
| Sep 7, 2026 | 91.00 | 92.50 | 90.00 | 90.45 | 90.45 | -0.06% | 6,621 |
| Sep 4, 2026 | 87.20 | 90.50 | 86.00 | 90.50 | 90.50 | 3.13% | 5,274 |
| Sep 3, 2026 | 86.00 | 89.20 | 84.10 | 87.75 | 87.75 | 1.68% | 9,007 |
| Sep 2, 2026 | 90.00 | 91.40 | 85.60 | 86.30 | 86.30 | -4.22% | 14,288 |
| Sep 1, 2026 | 86.50 | 92.70 | 85.95 | 90.10 | 90.10 | 4.89% | 14,715 |
| Aug 31, 2026 | 80.35 | 88.35 | 80.20 | 85.90 | 85.90 | 6.84% | 18,508 |
| Aug 28, 2026 | 78.00 | 81.00 | 78.00 | 80.40 | 80.40 | 2.49% | 4,205 |
| Aug 27, 2026 | 77.95 | 79.55 | 76.15 | 78.45 | 78.45 | -0.19% | 4,775 |
| Aug 26, 2026 | 78.00 | 85.00 | 75.85 | 78.60 | 78.60 | 0.51% | 23,308 |
| Aug 25, 2026 | 76.00 | 79.70 | 75.60 | 78.20 | 78.20 | 3.51% | 7,889 |
| Aug 24, 2026 | 75.95 | 76.20 | 73.80 | 75.55 | 75.55 | -0.53% | 5,439 |
| Aug 21, 2026 | 75.90 | 78.00 | 75.60 | 75.95 | 75.95 | 0.46% | 5,626 |
| Aug 20, 2026 | 74.20 | 76.10 | 74.20 | 75.60 | 75.60 | -0.72% | 4,981 |
| Aug 19, 2026 | 72.65 | 76.15 | 72.50 | 76.15 | 76.15 | 4.60% | 9,557 |
| Aug 18, 2026 | 70.85 | 73.50 | 70.65 | 72.80 | 72.80 | 4.37% | 6,008 |
| Aug 17, 2026 | 71.00 | 71.30 | 69.75 | 69.75 | 69.75 | -1.76% | 2,417 |
| Aug 14, 2026 | 69.00 | 71.40 | 69.00 | 71.00 | 71.00 | 2.90% | 4,316 |
| Aug 13, 2026 | 70.00 | 70.65 | 68.90 | 69.00 | 69.00 | -1.78% | 2,402 |
| Aug 12, 2026 | 69.45 | 72.60 | 68.25 | 70.25 | 70.25 | -1.61% | 7,213 |
| Aug 11, 2026 | 70.75 | 71.40 | 69.00 | 71.40 | 71.40 | 3.63% | 6,864 |
| Aug 10, 2026 | 69.30 | 70.50 | 68.20 | 68.90 | 68.90 | -0.58% | 2,360 |
| Aug 7, 2026 | 67.40 | 70.80 | 67.40 | 69.30 | 69.30 | 2.36% | 8,104 |
| Aug 6, 2026 | 67.95 | 68.50 | 66.80 | 67.70 | 67.70 | 0.45% | 2,956 |
| Aug 5, 2026 | 66.50 | 68.95 | 66.15 | 67.40 | 67.40 | 0.60% | 4,130 |
| Aug 4, 2026 | 68.70 | 69.30 | 66.40 | 67.00 | 67.00 | -0.45% | 5,960 |
| Aug 3, 2026 | 67.00 | 68.60 | 65.35 | 67.30 | 67.30 | 1.13% | 4,163 |
| Jul 31, 2026 | 68.50 | 68.50 | 66.35 | 66.55 | 66.55 | -2.56% | 5,388 |
| Jul 30, 2026 | 70.45 | 71.10 | 67.60 | 68.30 | 68.30 | -3.05% | 5,771 |
| Jul 29, 2026 | 67.20 | 70.50 | 67.15 | 70.45 | 70.45 | 6.74% | 5,870 |
| Jul 28, 2026 | 65.00 | 67.05 | 64.30 | 66.00 | 66.00 | 1.54% | 5,457 |