New Fortress Energy Inc. (FRA:NF00)
Germany · Delayed Price · Currency is EUR 3.875
-0.835 (-17.73%)
Last updated: Oct 8, 2026, 7:26 PM CET
FRA:NF00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -9.29% | - |
| Oct 8, 2026 | 4.21 | 4.36 | 3.88 | 3.88 | 3.88 | -17.73% | 1,000 |
| Oct 7, 2026 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -4.37% | - |
| Oct 6, 2026 | 4.97 | 5.27 | 4.93 | 4.93 | 4.93 | -6.19% | 1,217 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.14 | 5.25 | 5.25 | 2.14% | 14,237 |
| Oct 2, 2026 | 4.99 | 5.14 | 4.99 | 5.14 | 5.14 | -6.20% | - |
| Oct 1, 2026 | 5.95 | 5.95 | 5.48 | 5.48 | 5.48 | 7.03% | 1,200 |
| Sep 30, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | -5.88% | 10 |
| Sep 29, 2026 | 5.53 | 5.56 | 5.44 | 5.44 | 5.44 | -6.53% | 60 |
| Sep 28, 2026 | 5.70 | 5.82 | 5.69 | 5.82 | 5.82 | 10.65% | - |
| Sep 25, 2026 | 5.09 | 5.26 | 5.09 | 5.26 | 5.26 | -11.30% | - |
| Sep 24, 2026 | 5.36 | 5.93 | 5.35 | 5.93 | 5.93 | -2.47% | 598 |
| Sep 23, 2026 | 6.78 | 7.08 | 6.08 | 6.08 | 6.08 | -17.05% | 800 |
| Sep 22, 2026 | 10.00 | 10.00 | 6.88 | 7.33 | 7.33 | -30.32% | 552 |
| Sep 21, 2026 | 10.12 | 10.52 | 10.12 | 10.52 | 10.52 | 1.35% | - |
| Sep 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -8.95% | - |
| Sep 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 10, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 4.11% | - |
| Sep 9, 2026 | 11.35 | 11.35 | 10.95 | 10.95 | 10.95 | -6.41% | - |
| Sep 8, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | 1.74% | - |
| Sep 7, 2026 | 11.50 | 11.50 | 11.45 | 11.50 | 11.50 | -1.71% | - |
| Sep 4, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 3, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | -4.88% | - |
| Sep 2, 2026 | 11.95 | 12.30 | 11.90 | 12.30 | 12.30 | -3.15% | - |
| Sep 1, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 3.25% | - |
| Aug 31, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -2.77% | - |
| Aug 28, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 6.30% | - |
| Aug 27, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.85% | - |
| Aug 26, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.43% | - |
| Aug 25, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | - |
| Aug 24, 2026 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | -4.86% | - |
| Aug 21, 2026 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | -0.80% | 30 |
| Aug 20, 2026 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | -0.40% | - |
| Aug 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Aug 18, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -11.83% | - |
| Aug 17, 2026 | 13.60 | 13.95 | 13.60 | 13.95 | 13.95 | 0.36% | - |
| Aug 14, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 2.21% | - |
| Aug 13, 2026 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Aug 12, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -3.11% | - |
| Aug 11, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -2.03% | - |
| Aug 10, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 2.43% | - |
| Aug 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Aug 6, 2026 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | -1.04% | - |
| Aug 5, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Aug 4, 2026 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 4.74% | - |
| Aug 3, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | -0.72% | - |
| Jul 31, 2026 | 13.65 | 13.80 | 13.65 | 13.80 | 13.80 | - | - |
| Jul 30, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 29, 2026 | 14.30 | 14.55 | 14.10 | 14.10 | 14.10 | -1.05% | - |
| Jul 28, 2026 | 14.25 | 14.25 | 14.15 | 14.25 | 14.25 | -2.73% | - |