North Atlantic Energies (FRA:EH8)
Germany · Delayed Price · Currency is EUR 41.00
+0.28 (0.69%)
At close: Dec 1, 2025
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.70 | 40.72 | 40.70 | 40.72 | 40.72 | -1.07% | - |
| Nov 27, 2025 | 40.44 | 41.16 | 40.44 | 41.16 | 41.16 | 0.88% | - |
| Nov 26, 2025 | 39.54 | 40.80 | 39.54 | 40.80 | 40.80 | 1.80% | - |
| Nov 25, 2025 | 39.78 | 40.78 | 39.78 | 40.08 | 40.08 | -0.50% | 120 |
| Nov 24, 2025 | 42.26 | 42.26 | 40.28 | 40.28 | 40.28 | -6.59% | - |
| Nov 21, 2025 | 46.90 | 46.90 | 43.12 | 43.12 | 43.12 | -1.87% | 120 |
| Nov 20, 2025 | 46.66 | 46.66 | 43.94 | 43.94 | 43.94 | -6.11% | - |
| Nov 19, 2025 | 46.06 | 48.08 | 46.06 | 46.80 | 46.80 | 0.34% | 125 |
| Nov 18, 2025 | 48.74 | 49.70 | 46.64 | 46.64 | 46.64 | -5.89% | 202 |
| Nov 17, 2025 | 46.04 | 50.10 | 46.04 | 49.56 | 49.56 | 8.40% | 150 |
| Nov 14, 2025 | 45.94 | 45.94 | 45.72 | 45.72 | 45.72 | -1.55% | - |
| Nov 13, 2025 | 45.48 | 48.14 | 45.48 | 46.44 | 46.44 | 2.25% | 400 |
| Nov 12, 2025 | 43.40 | 45.42 | 41.72 | 45.42 | 45.42 | -52.66% | 419 |
| Nov 11, 2025 | 105.60 | 109.60 | 94.95 | 95.95 | 35.74 | -9.65% | 880 |
| Nov 10, 2025 | 107.00 | 107.00 | 106.10 | 106.20 | 39.56 | 1.14% | 20 |
| Nov 7, 2025 | 98.60 | 105.40 | 98.60 | 105.00 | 39.11 | 5.90% | 10 |
| Nov 6, 2025 | 98.45 | 99.15 | 98.45 | 99.15 | 36.93 | 2.64% | - |
| Nov 5, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 35.98 | -2.87% | - |
| Nov 4, 2025 | 96.95 | 99.45 | 96.95 | 99.45 | 37.04 | 1.07% | 2 |
| Nov 3, 2025 | 98.45 | 98.45 | 98.40 | 98.40 | 36.65 | 0.46% | - |
| Oct 31, 2025 | 96.30 | 97.95 | 96.30 | 97.95 | 36.48 | 1.03% | - |
| Oct 30, 2025 | 95.95 | 96.95 | 95.95 | 96.95 | 36.11 | 0.83% | - |
| Oct 29, 2025 | 97.95 | 97.95 | 96.15 | 96.15 | 35.81 | -2.34% | - |
| Oct 28, 2025 | 97.25 | 98.45 | 97.25 | 98.45 | 36.67 | 0.56% | - |
| Oct 27, 2025 | 98.85 | 98.85 | 97.90 | 97.90 | 36.47 | -0.76% | - |
| Oct 24, 2025 | 97.75 | 99.85 | 97.75 | 98.65 | 36.75 | 0.66% | 320 |
| Oct 23, 2025 | 94.30 | 98.00 | 94.30 | 98.00 | 36.50 | 3.65% | - |
| Oct 22, 2025 | 93.45 | 95.90 | 93.45 | 94.55 | 35.22 | 0.53% | 53 |
| Oct 21, 2025 | 94.55 | 94.55 | 94.05 | 94.05 | 35.03 | -1.16% | - |
| Oct 20, 2025 | 94.00 | 95.15 | 94.00 | 95.15 | 35.44 | 1.49% | - |
| Oct 17, 2025 | 91.85 | 93.75 | 91.85 | 93.75 | 34.92 | 1.79% | - |
| Oct 16, 2025 | 93.55 | 93.55 | 92.10 | 92.10 | 34.31 | -1.97% | - |
| Oct 15, 2025 | 93.55 | 93.95 | 93.55 | 93.95 | 35.00 | 0.37% | 30 |
| Oct 14, 2025 | 91.90 | 93.60 | 91.90 | 93.60 | 34.86 | 0.54% | - |
| Oct 13, 2025 | 94.65 | 95.10 | 93.10 | 93.10 | 34.68 | 0.87% | 153 |
| Oct 10, 2025 | 92.35 | 94.60 | 92.30 | 92.30 | 34.38 | -0.38% | 53 |
| Oct 9, 2025 | 93.65 | 93.75 | 92.65 | 92.65 | 34.51 | -1.17% | 300 |
| Oct 8, 2025 | 92.55 | 93.75 | 92.55 | 93.75 | 34.92 | 0.11% | - |
| Oct 7, 2025 | 96.50 | 96.50 | 93.65 | 93.65 | 34.88 | -5.50% | 55 |
| Oct 6, 2025 | 101.70 | 101.70 | 97.85 | 99.10 | 36.91 | -3.41% | 75 |
| Oct 3, 2025 | 101.70 | 102.60 | 101.70 | 102.60 | 38.22 | 0.39% | - |
| Oct 2, 2025 | 99.55 | 102.20 | 99.55 | 102.20 | 38.07 | 2.71% | 5 |
| Oct 1, 2025 | 100.20 | 100.20 | 99.50 | 99.50 | 37.06 | -1.39% | - |
| Sep 30, 2025 | 98.65 | 100.90 | 98.65 | 100.90 | 37.58 | 1.66% | - |
| Sep 29, 2025 | 95.80 | 99.25 | 95.80 | 99.25 | 36.97 | 3.12% | - |
| Sep 26, 2025 | 94.85 | 96.25 | 94.85 | 96.25 | 35.85 | 1.05% | - |
| Sep 25, 2025 | 97.30 | 97.30 | 95.25 | 95.25 | 35.48 | -3.40% | - |
| Sep 24, 2025 | 98.25 | 98.60 | 98.25 | 98.60 | 36.73 | 0.15% | 90 |
| Sep 23, 2025 | 94.20 | 98.45 | 94.20 | 98.45 | 36.67 | 3.96% | - |
| Sep 22, 2025 | 97.00 | 97.00 | 94.70 | 94.70 | 35.27 | -2.87% | - |