North Atlantic Energies (EPA:NAE)
France · Delayed Price · Currency is EUR 78.60
+0.40 (0.51%)
Aug 26, 2026, 5:35 PM CET
North Atlantic Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 78.00 | 82.45 | 75.85 | 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 |
| Jul 27, 2026 | 64.10 | 65.15 | 60.80 | 65.00 | 65.00 | -4.06% | 13,277 |
| Jul 24, 2026 | 70.95 | 70.95 | 66.70 | 67.75 | 67.75 | -4.51% | 9,379 |
| Jul 23, 2026 | 69.25 | 72.40 | 63.35 | 70.95 | 70.95 | -0.21% | 18,160 |
| Jul 22, 2026 | 66.45 | 71.20 | 65.80 | 71.10 | 71.10 | 8.14% | 18,614 |
| Jul 21, 2026 | 65.80 | 66.55 | 64.15 | 65.75 | 65.75 | 3.95% | 5,876 |
| Jul 20, 2026 | 66.00 | 67.00 | 60.45 | 63.25 | 63.25 | -2.39% | 19,539 |
| Jul 17, 2026 | 59.90 | 64.80 | 59.20 | 64.80 | 64.80 | 8.91% | 20,338 |
| Jul 16, 2026 | 59.50 | 59.95 | 58.30 | 59.50 | 59.50 | 1.45% | 4,160 |
| Jul 15, 2026 | 58.35 | 59.95 | 58.10 | 58.65 | 58.65 | 0.51% | 6,699 |
| Jul 14, 2026 | 57.50 | 58.70 | 57.20 | 58.35 | 58.35 | 3.27% | 8,737 |
| Jul 13, 2026 | 55.00 | 57.00 | 54.05 | 56.50 | 56.50 | 7.11% | 12,153 |
| Jul 10, 2026 | 53.15 | 53.15 | 51.55 | 52.75 | 52.75 | 0.38% | 3,399 |
| Jul 9, 2026 | 51.75 | 54.30 | 50.50 | 52.55 | 52.55 | 1.74% | 6,511 |
| Jul 8, 2026 | 51.55 | 52.70 | 50.20 | 51.65 | 51.65 | 2.48% | 8,643 |
| Jul 7, 2026 | 48.70 | 50.65 | 48.70 | 50.40 | 50.40 | 3.58% | 4,900 |
| Jul 6, 2026 | 51.40 | 51.45 | 48.10 | 48.66 | 48.66 | -5.33% | 7,318 |
| Jul 3, 2026 | 48.50 | 52.00 | 47.40 | 51.40 | 51.40 | 8.30% | 9,489 |
| Jul 2, 2026 | 47.34 | 48.50 | 46.08 | 47.46 | 47.46 | 3.17% | 13,974 |
| Jul 1, 2026 | 43.56 | 47.00 | 41.70 | 46.00 | 46.00 | 4.55% | 20,395 |
| Jun 30, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -0.59% | 4,930 |
| Jun 29, 2026 | 45.74 | 46.94 | 44.12 | 44.26 | 44.26 | 0.05% | 5,248 |
| Jun 26, 2026 | 45.28 | 45.54 | 44.24 | 44.24 | 44.24 | -3.28% | 8,406 |
| Jun 25, 2026 | 46.50 | 46.90 | 45.00 | 45.74 | 45.74 | -0.09% | 4,193 |
| Jun 24, 2026 | 46.52 | 46.52 | 45.30 | 45.78 | 45.78 | -0.95% | 6,202 |
| Jun 23, 2026 | 47.30 | 47.30 | 46.02 | 46.22 | 46.22 | -0.77% | 5,204 |
| Jun 22, 2026 | 46.50 | 47.64 | 46.08 | 46.58 | 46.58 | 3.01% | 4,257 |
| Jun 19, 2026 | 47.34 | 47.98 | 45.22 | 45.22 | 45.22 | -2.37% | 8,419 |
| Jun 18, 2026 | 47.78 | 47.78 | 45.94 | 46.32 | 46.32 | -3.06% | 5,238 |