North Energy ASA (FRA:RN2)
Germany · Delayed Price · Currency is EUR 0.1950
-0.0020 (-1.02%)
Last updated: Dec 1, 2025, 8:05 AM CET
North Energy ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.02% | - |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | - |
| Nov 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | - |
| Nov 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | - |
| Nov 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | - |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.93% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.64% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.37% | - |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.83% | - |
| Nov 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.43% | - |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | - |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.45% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | - |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | - |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.45% | - |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.36% | - |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | - |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.79% | - |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | - |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | - |
| Oct 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.71% | - |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.34% | - |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | - |
| Oct 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | - |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | - |
| Oct 3, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | -0.91% | 500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 1,000 |
| Oct 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | - |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Sep 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.67% | - |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | - |