North Atlantic Energies (EPA:NAE)
France · Delayed Price · Currency is EUR 53.80
+1.15 (2.18%)
Jun 5, 2026, 5:35 PM CET
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 52.10 | 53.85 | 52.10 | 53.80 | 53.80 | 2.18% | 3,419 |
| Jun 4, 2026 | 52.40 | 52.80 | 51.85 | 52.65 | 52.65 | -0.28% | 1,906 |
| Jun 3, 2026 | 52.65 | 53.70 | 52.35 | 52.80 | 52.80 | 1.05% | 2,877 |
| Jun 2, 2026 | 52.00 | 52.55 | 51.95 | 52.25 | 52.25 | -0.57% | 4,412 |
| Jun 1, 2026 | 52.30 | 53.45 | 51.10 | 52.55 | 52.55 | 2.54% | 3,855 |
| May 29, 2026 | 52.10 | 52.25 | 50.80 | 51.25 | 51.25 | -2.47% | 8,545 |
| May 28, 2026 | 52.80 | 53.10 | 51.70 | 52.55 | 52.55 | 0.10% | 6,991 |
| May 27, 2026 | 52.65 | 53.00 | 52.00 | 52.50 | 52.50 | -1.13% | 4,780 |
| May 26, 2026 | 54.00 | 54.00 | 51.55 | 53.10 | 53.10 | -2.66% | 5,057 |
| May 25, 2026 | 52.30 | 54.55 | 52.00 | 54.55 | 54.55 | 2.73% | 8,509 |
| May 22, 2026 | 53.65 | 53.70 | 52.75 | 53.10 | 53.10 | -1.48% | 5,119 |
| May 21, 2026 | 53.00 | 53.90 | 52.20 | 53.90 | 53.90 | 1.03% | 4,980 |
| May 20, 2026 | 54.45 | 55.00 | 52.50 | 53.35 | 53.35 | -2.02% | 5,571 |
| May 19, 2026 | 58.00 | 58.00 | 54.05 | 54.45 | 54.45 | -6.60% | 9,148 |
| May 18, 2026 | 57.85 | 60.20 | 57.80 | 58.30 | 58.30 | 0.43% | 9,443 |
| May 15, 2026 | 57.90 | 59.05 | 57.55 | 58.05 | 58.05 | -0.09% | 4,203 |
| May 14, 2026 | 58.75 | 59.70 | 58.10 | 58.10 | 58.10 | -1.11% | 1,978 |
| May 13, 2026 | 58.50 | 60.60 | 58.50 | 58.75 | 58.75 | 0.17% | 6,241 |
| May 12, 2026 | 58.80 | 59.70 | 57.70 | 58.65 | 58.65 | -0.59% | 4,453 |
| May 11, 2026 | 59.60 | 60.20 | 59.00 | 59.00 | 59.00 | -0.42% | 5,307 |
| May 8, 2026 | 59.95 | 61.15 | 58.75 | 59.25 | 59.25 | 1.72% | 11,574 |
| May 7, 2026 | 59.05 | 60.30 | 57.40 | 58.25 | 58.25 | -2.27% | 10,575 |
| May 6, 2026 | 63.00 | 63.00 | 58.15 | 59.60 | 59.60 | -5.77% | 16,720 |
| May 5, 2026 | 61.45 | 65.65 | 61.15 | 63.25 | 63.25 | 3.18% | 9,814 |
| May 4, 2026 | 62.95 | 63.55 | 60.05 | 61.30 | 61.30 | -2.00% | 8,104 |
| Apr 30, 2026 | 60.50 | 64.45 | 60.40 | 62.55 | 62.55 | 4.69% | 17,104 |
| Apr 29, 2026 | 59.25 | 60.25 | 58.15 | 59.75 | 59.75 | 2.22% | 11,167 |
| Apr 28, 2026 | 56.20 | 59.80 | 56.00 | 58.45 | 58.45 | 4.56% | 17,628 |
| Apr 27, 2026 | 56.00 | 56.50 | 54.60 | 55.90 | 55.90 | 0.36% | 4,783 |
| Apr 24, 2026 | 56.30 | 56.55 | 55.05 | 55.70 | 55.70 | 1.55% | 7,751 |
| Apr 23, 2026 | 55.00 | 56.60 | 54.00 | 54.85 | 54.85 | -1.26% | 9,043 |
| Apr 22, 2026 | 55.00 | 56.20 | 54.20 | 55.55 | 55.55 | 2.30% | 8,717 |
| Apr 21, 2026 | 52.90 | 54.30 | 52.05 | 54.30 | 54.30 | 2.94% | 8,786 |
| Apr 20, 2026 | 52.60 | 54.30 | 51.50 | 52.75 | 52.75 | 2.43% | 21,120 |
| Apr 17, 2026 | 54.95 | 55.25 | 50.90 | 51.50 | 51.50 | -6.87% | 30,114 |
| Apr 16, 2026 | 55.85 | 55.85 | 54.60 | 55.30 | 55.30 | -1.25% | 12,253 |
| Apr 15, 2026 | 55.95 | 56.95 | 54.50 | 56.00 | 56.00 | -2.01% | 14,133 |
| Apr 14, 2026 | 58.90 | 59.00 | 56.20 | 57.15 | 57.15 | -4.83% | 16,011 |
| Apr 13, 2026 | 61.00 | 61.75 | 59.10 | 60.05 | 60.05 | 4.07% | 12,051 |
| Apr 10, 2026 | 59.70 | 59.75 | 57.55 | 57.70 | 57.70 | -3.99% | 8,666 |
| Apr 9, 2026 | 60.45 | 62.00 | 59.15 | 60.10 | 60.10 | 2.30% | 6,237 |
| Apr 8, 2026 | 57.25 | 60.85 | 54.50 | 58.75 | 58.75 | -7.63% | 38,495 |
| Apr 7, 2026 | 64.50 | 65.75 | 62.80 | 63.60 | 63.60 | -0.55% | 12,877 |
| Apr 2, 2026 | 64.95 | 65.50 | 62.95 | 63.95 | 63.95 | 3.06% | 14,177 |
| Apr 1, 2026 | 63.00 | 63.00 | 61.05 | 62.05 | 62.05 | -6.76% | 21,806 |
| Mar 31, 2026 | 68.15 | 68.15 | 64.70 | 66.55 | 66.55 | -2.35% | 7,524 |
| Mar 30, 2026 | 66.00 | 69.75 | 65.70 | 68.15 | 68.15 | 4.44% | 15,676 |
| Mar 27, 2026 | 67.00 | 67.00 | 64.00 | 65.25 | 65.25 | -1.14% | 15,070 |
| Mar 26, 2026 | 65.30 | 66.95 | 62.50 | 66.00 | 66.00 | 1.07% | 18,678 |
| Mar 25, 2026 | 61.95 | 67.35 | 59.00 | 65.30 | 65.30 | -0.31% | 28,905 |