North Atlantic Energies (EPA:NAE)
France
· Delayed Price · Currency is EUR 49.84
+0.98 (2.01%)
Mar 9, 2026, 5:35 PM CET
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 55.00 | 48.86 | 49.36 | - | 1.02% | 52,657 |
| Mar 6, 2026 | 43.68 | 48.86 | 43.56 | 48.86 | 48.86 | 14.96% | 31,970 |
| Mar 5, 2026 | 42.50 | 43.54 | 42.00 | 42.50 | 42.50 | -0.84% | 5,784 |
| Mar 4, 2026 | 43.26 | 43.44 | 42.24 | 42.86 | 42.86 | -0.88% | 7,398 |
| Mar 3, 2026 | 44.60 | 44.60 | 42.40 | 43.24 | 43.24 | 2.13% | 19,338 |
| Mar 2, 2026 | 40.88 | 44.90 | 39.98 | 42.34 | 42.34 | 9.18% | 20,625 |
| Feb 27, 2026 | 38.92 | 39.60 | 38.10 | 38.78 | 38.78 | -0.36% | 6,751 |
| Feb 26, 2026 | 38.24 | 39.60 | 37.64 | 38.92 | 38.92 | 1.67% | 10,530 |
| Feb 25, 2026 | 38.62 | 39.40 | 38.00 | 38.28 | 38.28 | -1.03% | 11,028 |
| Feb 24, 2026 | 40.20 | 40.32 | 38.10 | 38.68 | 38.68 | -4.12% | 19,374 |
| Feb 23, 2026 | 41.18 | 41.20 | 40.20 | 40.34 | 40.34 | -1.90% | 4,505 |
| Feb 20, 2026 | 41.00 | 41.30 | 40.26 | 41.12 | 41.12 | -0.44% | 6,571 |
| Feb 19, 2026 | 41.40 | 41.82 | 40.90 | 41.30 | 41.30 | -0.24% | 6,312 |
| Feb 18, 2026 | 42.50 | 42.50 | 41.38 | 41.40 | 41.40 | -1.62% | 2,005 |
| Feb 17, 2026 | 42.56 | 42.56 | 41.32 | 42.08 | 42.08 | -1.68% | 3,547 |
| Feb 16, 2026 | 42.22 | 43.06 | 41.86 | 42.80 | 42.80 | -0.14% | 3,489 |
| Feb 13, 2026 | 42.50 | 43.00 | 41.86 | 42.86 | 42.86 | -0.05% | 5,904 |
| Feb 12, 2026 | 43.84 | 43.84 | 42.60 | 42.88 | 42.88 | -1.61% | 4,724 |
| Feb 11, 2026 | 44.40 | 44.40 | 43.38 | 43.58 | 43.58 | 0.51% | 3,139 |
| Feb 10, 2026 | 44.56 | 44.56 | 43.26 | 43.36 | 43.36 | -1.23% | 4,637 |
| Feb 9, 2026 | 43.44 | 44.16 | 43.44 | 43.90 | 43.90 | -0.14% | 2,336 |
| Feb 6, 2026 | 44.06 | 44.34 | 43.50 | 43.96 | 43.96 | -2.05% | 6,031 |
| Feb 5, 2026 | 45.42 | 45.48 | 44.60 | 44.88 | 44.88 | -1.36% | 2,515 |
| Feb 4, 2026 | 46.08 | 46.50 | 45.36 | 45.50 | 45.50 | -1.73% | 3,683 |
| Feb 3, 2026 | 46.20 | 46.30 | 45.00 | 46.30 | 46.30 | -0.47% | 3,699 |
| Feb 2, 2026 | 46.60 | 46.60 | 45.60 | 46.52 | 46.52 | -1.02% | 2,598 |
| Jan 30, 2026 | 47.50 | 47.50 | 45.78 | 47.00 | 47.00 | 0.77% | 4,843 |
| Jan 29, 2026 | 46.64 | 47.50 | 46.38 | 46.64 | 46.64 | - | 2,845 |
| Jan 28, 2026 | 45.70 | 47.22 | 45.50 | 46.64 | 46.64 | 0.21% | 5,280 |
| Jan 27, 2026 | 46.50 | 46.84 | 45.44 | 46.54 | 46.54 | -0.64% | 3,829 |
| Jan 26, 2026 | 47.58 | 47.96 | 46.50 | 46.84 | 46.84 | -1.76% | 5,081 |
| Jan 23, 2026 | 45.80 | 47.78 | 44.96 | 47.68 | 47.68 | 3.52% | 9,647 |
| Jan 22, 2026 | 44.80 | 47.36 | 44.80 | 46.06 | 46.06 | 2.72% | 14,068 |
| Jan 21, 2026 | 44.72 | 45.50 | 44.20 | 44.84 | 44.84 | 0.31% | 6,740 |
| Jan 20, 2026 | 45.10 | 45.10 | 43.44 | 44.70 | 44.70 | -0.71% | 6,615 |
| Jan 19, 2026 | 44.32 | 45.40 | 44.20 | 45.02 | 45.02 | -1.05% | 5,098 |
| Jan 16, 2026 | 45.18 | 45.50 | 44.60 | 45.50 | 45.50 | 0.35% | 3,941 |
| Jan 15, 2026 | 45.04 | 45.48 | 44.58 | 45.34 | 45.34 | -0.31% | 5,781 |
| Jan 14, 2026 | 44.00 | 45.48 | 43.50 | 45.48 | 45.48 | 2.43% | 8,427 |
| Jan 13, 2026 | 44.66 | 44.84 | 43.28 | 44.40 | 44.40 | -0.09% | 5,660 |
| Jan 12, 2026 | 43.60 | 44.90 | 42.68 | 44.44 | 44.44 | 1.88% | 4,191 |
| Jan 9, 2026 | 43.00 | 43.70 | 42.72 | 43.62 | 43.62 | 0.93% | 5,244 |
| Jan 8, 2026 | 43.86 | 43.90 | 42.68 | 43.22 | 43.22 | -1.59% | 3,473 |
| Jan 7, 2026 | 44.30 | 44.30 | 43.26 | 43.92 | 43.92 | -2.05% | 3,915 |
| Jan 6, 2026 | 45.22 | 45.22 | 44.00 | 44.84 | 44.84 | 0.49% | 3,402 |
| Jan 5, 2026 | 45.48 | 45.78 | 44.24 | 44.62 | 44.62 | -1.02% | 8,238 |
| Jan 2, 2026 | 43.74 | 45.48 | 43.52 | 45.08 | 45.08 | 3.68% | 7,547 |
| Dec 31, 2025 | 43.78 | 44.00 | 43.06 | 43.48 | 43.48 | -0.69% | 2,414 |
| Dec 30, 2025 | 42.50 | 43.92 | 42.50 | 43.78 | 43.78 | 1.11% | 3,892 |
| Dec 29, 2025 | 43.00 | 43.54 | 42.50 | 43.30 | 43.30 | 0.60% | 4,901 |
| Dec 24, 2025 | 43.00 | 43.36 | 42.60 | 43.04 | 43.04 | 1.32% | 2,421 |
| Dec 23, 2025 | 42.46 | 43.00 | 42.16 | 42.48 | 42.48 | -0.47% | 6,318 |
| Dec 22, 2025 | 42.00 | 42.76 | 41.52 | 42.68 | 42.68 | 1.62% | 7,363 |
| Dec 19, 2025 | 42.80 | 43.16 | 42.00 | 42.00 | 42.00 | -2.05% | 14,080 |
| Dec 18, 2025 | 43.84 | 44.20 | 42.78 | 42.88 | 42.88 | -1.83% | 7,271 |
| Dec 17, 2025 | 43.60 | 44.74 | 43.40 | 43.68 | 43.68 | 0.14% | 5,091 |
| Dec 16, 2025 | 44.26 | 44.40 | 43.10 | 43.62 | 43.62 | -1.80% | 8,988 |
| Dec 15, 2025 | 44.80 | 45.62 | 44.08 | 44.42 | 44.42 | -0.85% | 6,980 |
| Dec 12, 2025 | 44.60 | 45.92 | 44.34 | 44.80 | 44.80 | 0.18% | 9,453 |
| Dec 11, 2025 | 43.82 | 45.88 | 43.08 | 44.72 | 44.72 | 1.08% | 15,195 |
| Dec 10, 2025 | 43.92 | 45.28 | 43.76 | 44.24 | 44.24 | 1.37% | 12,065 |
| Dec 9, 2025 | 44.56 | 45.00 | 43.64 | 43.64 | 43.64 | -2.37% | 10,195 |
| Dec 8, 2025 | 43.26 | 45.10 | 43.26 | 44.70 | 44.70 | 2.66% | 17,554 |
| Dec 5, 2025 | 43.00 | 43.98 | 41.86 | 43.54 | 43.54 | 0.37% | 16,290 |
| Dec 4, 2025 | 41.82 | 43.38 | 41.62 | 43.38 | 43.38 | 3.58% | 20,195 |
| Dec 3, 2025 | 43.08 | 43.40 | 41.54 | 41.88 | 41.88 | -4.03% | 9,424 |
| Dec 2, 2025 | 41.60 | 44.00 | 41.50 | 43.64 | 43.64 | 4.70% | 18,915 |
| Dec 1, 2025 | 41.60 | 41.88 | 40.38 | 41.68 | 41.68 | 0.77% | 17,317 |
| Nov 28, 2025 | 41.90 | 42.64 | 41.30 | 41.36 | 41.36 | -1.62% | 20,312 |
| Nov 27, 2025 | 41.46 | 42.54 | 40.80 | 42.04 | 42.04 | 1.30% | 29,539 |
| Nov 26, 2025 | 41.46 | 42.12 | 41.06 | 41.50 | 41.50 | 2.27% | 11,014 |
| Nov 25, 2025 | 41.22 | 41.22 | 39.70 | 40.58 | 40.58 | -0.98% | 25,428 |
| Nov 24, 2025 | 43.00 | 43.98 | 40.36 | 40.98 | 40.98 | -5.97% | 58,542 |
| Nov 21, 2025 | 44.00 | 44.20 | 42.90 | 43.58 | 43.58 | -3.54% | 21,171 |
| Nov 20, 2025 | 47.00 | 47.06 | 44.86 | 45.18 | 45.18 | -3.54% | 17,716 |
| Nov 19, 2025 | 47.78 | 48.58 | 46.52 | 46.84 | 46.84 | 0.30% | 18,228 |
| Nov 18, 2025 | 49.08 | 50.10 | 46.00 | 46.70 | 46.70 | -8.52% | 32,890 |
| Nov 17, 2025 | 46.60 | 53.00 | 46.38 | 51.05 | 51.05 | 7.61% | 63,873 |
| Nov 14, 2025 | 45.44 | 47.50 | 44.10 | 47.44 | 47.44 | 1.11% | 42,195 |
| Nov 13, 2025 | 44.76 | 48.18 | 44.30 | 46.92 | 46.92 | 7.66% | 58,405 |
| Nov 12, 2025 | 40.50 | 46.56 | 40.50 | 43.58 | 43.58 | -55.39% | 131,480 |
| Nov 11, 2025 | 99.35 | 102.90 | 94.95 | 97.70 | 37.49 | -8.86% | 92,500 |
| Nov 10, 2025 | 106.70 | 109.50 | 106.30 | 107.20 | 41.14 | 2.10% | 29,144 |
| Nov 7, 2025 | 101.00 | 106.20 | 100.00 | 105.00 | 40.29 | 4.37% | 40,668 |
| Nov 6, 2025 | 100.50 | 101.40 | 99.85 | 100.60 | 38.60 | 0.20% | 12,335 |
| Nov 5, 2025 | 98.95 | 101.60 | 98.45 | 100.40 | 38.53 | 2.14% | 25,869 |
| Nov 4, 2025 | 99.30 | 99.80 | 97.60 | 98.30 | 37.72 | -1.06% | 7,803 |
| Nov 3, 2025 | 97.85 | 100.00 | 97.35 | 99.35 | 38.12 | 1.95% | 11,293 |
| Oct 31, 2025 | 97.80 | 98.05 | 97.05 | 97.45 | 37.39 | -0.56% | 7,061 |
| Oct 30, 2025 | 97.75 | 98.15 | 96.60 | 98.00 | 37.61 | 0.31% | 6,050 |
| Oct 29, 2025 | 99.75 | 100.00 | 97.20 | 97.70 | 37.49 | -1.81% | 5,814 |
| Oct 28, 2025 | 98.00 | 99.95 | 97.25 | 99.50 | 38.18 | 0.66% | 5,895 |
| Oct 27, 2025 | 100.80 | 100.80 | 98.00 | 98.85 | 37.93 | -1.00% | 6,331 |
| Oct 24, 2025 | 99.15 | 100.50 | 98.00 | 99.85 | 38.32 | 1.06% | 19,475 |
| Oct 23, 2025 | 97.00 | 98.95 | 96.35 | 98.80 | 37.91 | 3.13% | 31,602 |
| Oct 22, 2025 | 95.15 | 97.20 | 95.00 | 95.80 | 36.76 | 0.58% | 16,003 |
| Oct 21, 2025 | 94.95 | 96.80 | 94.15 | 95.25 | 36.55 | 0.32% | 12,400 |
| Oct 20, 2025 | 93.70 | 95.50 | 93.50 | 94.95 | 36.43 | 2.21% | 6,063 |
| Oct 17, 2025 | 92.60 | 93.50 | 92.00 | 92.90 | 35.65 | -0.32% | 6,668 |
| Oct 16, 2025 | 95.35 | 95.60 | 92.85 | 93.20 | 35.76 | -2.00% | 13,553 |