New Fortress Energy Inc. (FRA:NF00)
Germany · Delayed Price · Currency is EUR 3.145
-0.385 (-10.91%)
At close: Nov 11, 2026
FRA:NF00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -10.91% | - |
| Nov 10, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | -7.71% | - |
| Nov 9, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 8.51% | - |
| Nov 6, 2026 | 3.27 | 3.53 | 3.27 | 3.53 | 3.53 | 0.43% | - |
| Nov 5, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | -2.50% | - |
| Nov 4, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -5.26% | - |
| Nov 3, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -7.09% | - |
| Nov 2, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | 0.37% | - |
| Oct 30, 2026 | 3.34 | 4.08 | 3.34 | 4.08 | 4.08 | 26.95% | 80 |
| Oct 29, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 4.05% | - |
| Oct 28, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 1.65% | - |
| Oct 27, 2026 | 2.85 | 3.04 | 2.85 | 3.04 | 3.04 | 1.17% | - |
| Oct 26, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | -2.91% | - |
| Oct 23, 2026 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | -3.89% | - |
| Oct 22, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | -0.31% | - |
| Oct 21, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | -1.83% | - |
| Oct 20, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | -7.46% | 6 |
| Oct 19, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -0.56% | - |
| Oct 16, 2026 | 3.54 | 4.03 | 3.54 | 3.57 | 3.57 | 6.89% | 24 |
| Oct 15, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Oct 14, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -2.61% | - |
| Oct 13, 2026 | 3.59 | 3.90 | 3.59 | 3.64 | 3.64 | -2.94% | 1,000 |
| Oct 12, 2026 | 3.69 | 4.08 | 3.69 | 3.75 | 3.75 | 6.54% | 1,138 |
| 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% | - |