New Fortress Energy Inc. (FRA:NF0)
Germany · Delayed Price · Currency is EUR 0.5280
-0.0180 (-3.30%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:NF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 2.25% | - |
| Apr 22, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -4.30% | - |
| Apr 21, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.71% | - |
| Apr 20, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | 2.93% | 300 |
| Apr 17, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -4.55% | 8,150 |
| Apr 16, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 9.58% | - |
| Apr 15, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.09% | - |
| Apr 14, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -8.33% | - |
| Apr 13, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.81% | - |
| Apr 10, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.86% | 250 |
| Apr 9, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 3.02% | - |
| Apr 8, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | 20,650 |
| Apr 7, 2026 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 5.60% | 300 |
| Apr 2, 2026 | 0.48 | 0.54 | 0.48 | 0.50 | 0.50 | -2.50% | 10,660 |
| Apr 1, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -1.35% | - |
| Mar 31, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | -0.65% | - |
| Mar 30, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.22% | - |
| Mar 27, 2026 | 0.61 | 0.61 | 0.54 | 0.54 | 0.54 | -6.11% | - |
| Mar 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -44.04% | 900 |
| Mar 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.30% | - |
| Mar 17, 2026 | 0.92 | 0.97 | 0.91 | 0.97 | 0.97 | 7.25% | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.18% | - |
| Mar 13, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -0.53% | - |
| Mar 12, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 3.46% | - |
| Mar 11, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -5.04% | - |
| Mar 10, 2026 | 0.97 | 0.99 | 0.93 | 0.93 | 0.93 | -9.56% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 6.54% | - |
| Mar 6, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.89% | - |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.42% | - |
| Mar 4, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -2.14% | - |
| Mar 3, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.34% | - |
| Mar 2, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 12.61% | 400 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.00% | - |
| Feb 26, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -3.51% | - |
| Feb 25, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -4.19% | - |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.46% | - |
| Feb 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -8.39% | - |
| Feb 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.36% | - |
| Feb 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.11% | - |
| Feb 18, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 2.46% | - |
| Feb 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.09% | - |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.02% | - |
| Feb 13, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.72% | - |
| Feb 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.53% | - |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | - |
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.62% | - |
| Feb 9, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.77% | - |
| Feb 6, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -7.38% | - |
| Feb 5, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.12 | -0.27% | - |
| Feb 4, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 4.06% | - |