North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	2.80	2.80	2.80	2.80	2.80	0.54%	26,750
May 14, 2025	2.78	2.78	2.78	2.78	2.78	-	10,500
May 12, 2025	2.78	2.78	2.78	2.78	2.78	2.96%	10,145
May 9, 2025	2.70	2.70	2.70	2.70	2.70	4.25%	23,656
May 7, 2025	2.59	2.59	2.59	2.59	2.59	1.97%	16,857
May 6, 2025	2.54	2.54	2.54	2.54	2.54	-1.17%	13,815
Apr 25, 2025	2.57	2.57	2.57	2.57	2.57	1.18%	14,669