North Atlantic Energies (EPA:NAE)
France
· Delayed Price · Currency is EUR 43.54
+0.16 (0.37%)
At close: Dec 5, 2025
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 95.45 | 96.50 | 94.20 | 95.10 | 36.49 | 1.22% | 11,023 |
| Oct 14, 2025 | 93.00 | 95.00 | 92.60 | 93.95 | 36.05 | 0.05% | 13,526 |
| Oct 13, 2025 | 93.00 | 96.20 | 93.00 | 93.90 | 36.03 | 1.46% | 9,508 |
| Oct 10, 2025 | 93.60 | 95.95 | 92.55 | 92.55 | 35.51 | -1.12% | 16,283 |
| Oct 9, 2025 | 96.00 | 96.00 | 93.40 | 93.60 | 35.92 | -1.21% | 8,822 |
| Oct 8, 2025 | 93.60 | 96.80 | 93.60 | 94.75 | 36.36 | 1.77% | 10,286 |
| Oct 7, 2025 | 96.00 | 96.05 | 92.75 | 93.10 | 35.72 | -3.67% | 22,315 |
| Oct 6, 2025 | 104.30 | 104.30 | 90.35 | 96.65 | 37.09 | -6.53% | 49,840 |
| Oct 3, 2025 | 103.00 | 104.90 | 102.80 | 103.40 | 39.68 | 0.78% | 9,426 |
| Oct 2, 2025 | 101.70 | 103.50 | 101.50 | 102.60 | 39.37 | 1.38% | 9,798 |
| Oct 1, 2025 | 102.40 | 103.60 | 100.40 | 101.20 | 38.83 | -0.10% | 10,166 |
| Sep 30, 2025 | 99.30 | 101.30 | 98.10 | 101.30 | 38.87 | 1.35% | 8,040 |
| Sep 29, 2025 | 98.05 | 101.00 | 98.05 | 99.95 | 38.35 | 3.04% | 14,191 |
| Sep 26, 2025 | 95.85 | 97.25 | 95.05 | 97.00 | 37.22 | 1.31% | 4,316 |
| Sep 25, 2025 | 96.65 | 97.15 | 95.40 | 95.75 | 36.74 | -1.49% | 4,226 |
| Sep 24, 2025 | 100.40 | 100.40 | 96.35 | 97.20 | 37.30 | -2.31% | 4,428 |
| Sep 23, 2025 | 95.75 | 100.50 | 95.75 | 99.50 | 38.18 | 4.46% | 7,014 |
| Sep 22, 2025 | 97.55 | 98.40 | 94.15 | 95.25 | 36.55 | -2.91% | 7,303 |
| Sep 19, 2025 | 100.00 | 100.00 | 97.10 | 98.10 | 37.64 | -1.46% | 18,599 |
| Sep 18, 2025 | 99.40 | 101.00 | 97.85 | 99.55 | 38.20 | -1.14% | 8,113 |
| Sep 17, 2025 | 101.60 | 101.90 | 99.40 | 100.70 | 38.64 | -1.08% | 8,219 |
| Sep 16, 2025 | 99.65 | 102.30 | 98.80 | 101.80 | 39.06 | 1.50% | 12,819 |
| Sep 15, 2025 | 98.65 | 100.40 | 98.65 | 100.30 | 38.49 | 1.16% | 3,328 |
| Sep 12, 2025 | 97.05 | 100.10 | 97.05 | 99.15 | 38.05 | 2.22% | 5,598 |
| Sep 11, 2025 | 98.10 | 99.30 | 97.00 | 97.00 | 37.22 | -1.12% | 5,482 |
| Sep 10, 2025 | 100.50 | 100.50 | 97.75 | 98.10 | 37.64 | -1.75% | 5,970 |
| Sep 9, 2025 | 97.75 | 101.00 | 97.70 | 99.85 | 38.32 | 2.31% | 7,207 |
| Sep 8, 2025 | 97.20 | 99.00 | 96.80 | 97.60 | 37.45 | 0.31% | 2,837 |
| Sep 5, 2025 | 97.75 | 98.50 | 97.15 | 97.30 | 37.34 | -0.46% | 2,928 |
| Sep 4, 2025 | 97.00 | 98.80 | 97.00 | 97.75 | 37.51 | -0.10% | 3,170 |
| Sep 3, 2025 | 98.25 | 98.95 | 97.00 | 97.85 | 37.55 | -0.61% | 3,302 |
| Sep 2, 2025 | 99.75 | 99.75 | 97.75 | 98.45 | 37.78 | -0.56% | 4,050 |
| Sep 1, 2025 | 97.45 | 100.20 | 97.45 | 99.00 | 37.99 | 1.75% | 10,973 |
| Aug 29, 2025 | 100.80 | 100.80 | 96.70 | 97.30 | 37.34 | -2.99% | 5,721 |
| Aug 28, 2025 | 97.85 | 102.20 | 97.85 | 100.30 | 38.49 | 2.35% | 17,584 |
| Aug 27, 2025 | 96.80 | 98.45 | 96.80 | 98.00 | 37.61 | 1.14% | 3,776 |
| Aug 26, 2025 | 97.85 | 98.00 | 96.05 | 96.90 | 37.18 | -1.87% | 4,531 |
| Aug 25, 2025 | 98.65 | 99.20 | 97.70 | 98.75 | 37.89 | 0.20% | 3,818 |
| Aug 22, 2025 | 97.05 | 98.80 | 97.05 | 98.55 | 37.82 | 1.23% | 4,902 |
| Aug 21, 2025 | 96.40 | 97.65 | 96.35 | 97.35 | 37.36 | 0.88% | 2,867 |
| Aug 20, 2025 | 95.40 | 97.25 | 95.40 | 96.50 | 37.03 | 0.36% | 4,118 |
| Aug 19, 2025 | 95.30 | 96.15 | 95.15 | 96.15 | 36.90 | 0.89% | 3,257 |
| Aug 18, 2025 | 95.85 | 95.85 | 94.80 | 95.30 | 36.57 | -0.57% | 4,416 |
| Aug 15, 2025 | 95.70 | 98.35 | 95.40 | 95.85 | 36.78 | -0.47% | 5,439 |
| Aug 14, 2025 | 96.30 | 96.60 | 95.25 | 96.30 | 36.95 | 0.10% | 4,488 |
| Aug 13, 2025 | 94.40 | 96.90 | 94.40 | 96.20 | 36.91 | 0.73% | 8,399 |
| Aug 12, 2025 | 93.60 | 95.50 | 93.05 | 95.50 | 36.65 | 1.92% | 20,641 |
| Aug 11, 2025 | 94.00 | 94.95 | 93.50 | 93.70 | 35.96 | -0.64% | 11,683 |
| Aug 8, 2025 | 94.40 | 94.85 | 93.50 | 94.30 | 36.19 | 0.16% | 13,119 |
| Aug 7, 2025 | 93.80 | 94.90 | 93.00 | 94.15 | 36.13 | -0.42% | 13,042 |
| Aug 6, 2025 | 94.70 | 95.00 | 94.00 | 94.55 | 36.28 | -0.05% | 6,693 |
| Aug 5, 2025 | 94.60 | 94.80 | 93.60 | 94.60 | 36.30 | 0.26% | 9,140 |
| Aug 4, 2025 | 96.00 | 96.25 | 94.05 | 94.35 | 36.20 | -1.97% | 9,973 |
| Aug 1, 2025 | 96.45 | 96.85 | 95.50 | 96.25 | 36.93 | -0.41% | 10,054 |
| Jul 31, 2025 | 95.00 | 96.85 | 94.30 | 96.65 | 37.09 | 1.26% | 9,285 |
| Jul 30, 2025 | 96.50 | 96.70 | 93.70 | 95.45 | 36.63 | -1.34% | 22,396 |
| Jul 29, 2025 | 99.40 | 99.55 | 96.60 | 96.75 | 37.13 | -3.10% | 11,554 |
| Jul 28, 2025 | 101.80 | 102.50 | 98.40 | 99.85 | 38.32 | -0.94% | 11,821 |
| Jul 25, 2025 | 102.00 | 102.50 | 99.50 | 100.80 | 38.68 | -1.18% | 17,408 |
| Jul 24, 2025 | 102.20 | 105.40 | 101.20 | 102.00 | 39.14 | 0.20% | 40,339 |
| Jul 23, 2025 | 102.20 | 103.30 | 100.70 | 101.80 | 39.06 | -0.39% | 13,382 |
| Jul 22, 2025 | 103.30 | 103.30 | 100.30 | 102.20 | 39.22 | -0.78% | 11,550 |
| Jul 21, 2025 | 107.00 | 107.10 | 102.10 | 103.00 | 39.52 | -3.83% | 13,782 |