North Atlantic Energies (EPA:NAE)
France · Delayed Price · Currency is EUR 74.90
+0.40 (0.54%)
Nov 13, 2026, 5:35 PM CET
North Atlantic Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.50 | 75.20 | 74.05 | 74.90 | 74.90 | 0.54% | 3,264 |
| Nov 12, 2026 | 75.30 | 75.55 | 74.40 | 74.50 | 74.50 | 0.13% | 4,269 |
| Nov 11, 2026 | 75.05 | 75.95 | 74.40 | 74.40 | 74.40 | 0.27% | 1,951 |
| Nov 10, 2026 | 74.60 | 75.20 | 73.75 | 74.20 | 74.20 | -0.54% | 11,069 |
| Nov 9, 2026 | 75.20 | 76.25 | 74.60 | 74.60 | 74.60 | -1.32% | 7,458 |
| Nov 6, 2026 | 77.00 | 77.00 | 74.00 | 75.60 | 75.60 | 1.14% | 3,299 |
| Nov 5, 2026 | 75.95 | 77.25 | 73.15 | 74.75 | 74.75 | -2.35% | 11,609 |
| Nov 4, 2026 | 76.20 | 78.65 | 76.10 | 76.55 | 76.55 | 0.92% | 4,235 |
| Nov 3, 2026 | 75.60 | 77.20 | 74.00 | 75.85 | 75.85 | -0.85% | 9,240 |
| Nov 2, 2026 | 77.20 | 78.85 | 75.35 | 76.50 | 76.50 | -0.91% | 5,886 |
| Oct 30, 2026 | 78.00 | 78.85 | 77.20 | 77.20 | 77.20 | 0.72% | 5,639 |
| Oct 29, 2026 | 73.10 | 77.55 | 73.10 | 76.65 | 76.65 | 7.81% | 8,085 |
| Oct 28, 2026 | 74.95 | 74.95 | 70.25 | 71.10 | 71.10 | -1.52% | 3,877 |
| Oct 27, 2026 | 72.45 | 73.05 | 71.10 | 72.20 | 72.20 | -0.35% | 4,280 |
| Oct 26, 2026 | 74.50 | 74.60 | 72.40 | 72.45 | 72.45 | -2.09% | 2,390 |
| Oct 23, 2026 | 70.20 | 74.60 | 70.20 | 74.00 | 74.00 | 5.71% | 13,313 |
| Oct 22, 2026 | 74.40 | 75.55 | 70.00 | 70.00 | 70.00 | -5.60% | 11,704 |
| Oct 21, 2026 | 75.00 | 77.85 | 74.15 | 74.15 | 74.15 | -1.85% | 3,089 |
| Oct 20, 2026 | 75.70 | 77.45 | 74.25 | 75.55 | 75.55 | -0.72% | 5,039 |
| Oct 19, 2026 | 79.30 | 81.15 | 73.05 | 76.10 | 76.10 | -3.67% | 17,203 |
| Oct 16, 2026 | 76.10 | 80.80 | 75.90 | 79.00 | 79.00 | 2.66% | 6,270 |
| Oct 15, 2026 | 79.85 | 79.85 | 76.00 | 76.95 | 76.95 | -3.81% | 9,150 |
| Oct 14, 2026 | 84.00 | 84.50 | 80.00 | 80.00 | 80.00 | -4.48% | 5,528 |
| Oct 13, 2026 | 82.90 | 85.00 | 82.25 | 83.75 | 83.75 | 1.58% | 3,136 |
| Oct 12, 2026 | 82.00 | 84.00 | 79.40 | 82.45 | 82.45 | 0.12% | 7,069 |
| Oct 9, 2026 | 83.00 | 83.10 | 81.60 | 82.35 | 82.35 | 0.92% | 2,924 |
| Oct 8, 2026 | 79.90 | 83.00 | 77.60 | 81.60 | 81.60 | 2.00% | 5,685 |
| Oct 7, 2026 | 81.50 | 83.45 | 80.00 | 80.00 | 80.00 | -3.21% | 6,470 |
| Oct 6, 2026 | 83.90 | 84.00 | 81.00 | 82.65 | 82.65 | -1.25% | 4,143 |
| 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 |