North Energy ASA (LON:0MD9)
London · Delayed Price · Currency is GBP · Price in NOK 2.540
-0.170 (-6.27%)
At close: Nov 21, 2025
North Energy ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -6.27% | 45 |
| Nov 10, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 2.65% | 45 |
| Nov 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.86% | 199 |
| Oct 31, 2025 | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | -0.74% | 398 |
| Oct 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.52% | 74 |
| Oct 15, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -6.08% | 10,722 |
| Sep 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.86% | 1 |
| Sep 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 81 |
| Sep 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.10% | 40 |
| Aug 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.96% | 3,360 |
| Aug 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 1,082 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 1,861 |
| Aug 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.44% | 612 |
| Jul 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 50 |
| Jul 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74% | 5,496 |
| Jun 30, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.37% | 300 |
| Jun 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 80 |
| Jun 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | 20,000 |
| Jun 17, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | 0.18% | 23,501 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 5,385 |