North Atlantic Energies (EPA:NAE)
France
· Delayed Price · Currency is EUR 58.45
+2.55 (4.56%)
Apr 28, 2026, 5:35 PM CET
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.20 | 59.80 | 56.00 | 58.45 | 58.45 | 4.56% | 17,628 |
| Apr 27, 2026 | 56.00 | 56.50 | 54.60 | 55.90 | 55.90 | 0.36% | 4,783 |
| Apr 24, 2026 | 56.30 | 56.55 | 55.05 | 55.70 | 55.70 | 1.55% | 7,751 |
| Apr 23, 2026 | 55.00 | 56.60 | 54.00 | 54.85 | 54.85 | -1.26% | 9,043 |
| Apr 22, 2026 | 55.00 | 56.20 | 54.20 | 55.55 | 55.55 | 2.30% | 8,717 |
| Apr 21, 2026 | 52.90 | 54.30 | 52.05 | 54.30 | 54.30 | 2.94% | 8,786 |
| Apr 20, 2026 | 52.60 | 54.30 | 51.50 | 52.75 | 52.75 | 2.43% | 21,120 |
| Apr 17, 2026 | 54.95 | 55.25 | 50.90 | 51.50 | 51.50 | -6.87% | 30,114 |
| Apr 16, 2026 | 55.85 | 55.85 | 54.60 | 55.30 | 55.30 | -1.25% | 12,253 |
| Apr 15, 2026 | 55.95 | 56.95 | 54.50 | 56.00 | 56.00 | -2.01% | 14,133 |
| Apr 14, 2026 | 58.90 | 59.00 | 56.20 | 57.15 | 57.15 | -4.83% | 16,011 |
| Apr 13, 2026 | 61.00 | 61.75 | 59.10 | 60.05 | 60.05 | 4.07% | 12,051 |
| Apr 10, 2026 | 59.70 | 59.75 | 57.55 | 57.70 | 57.70 | -3.99% | 8,666 |
| Apr 9, 2026 | 60.45 | 62.00 | 59.15 | 60.10 | 60.10 | 2.30% | 6,237 |
| Apr 8, 2026 | 57.25 | 60.85 | 54.50 | 58.75 | 58.75 | -7.63% | 38,495 |
| Apr 7, 2026 | 64.50 | 65.75 | 62.80 | 63.60 | 63.60 | -0.55% | 12,877 |
| Apr 2, 2026 | 64.95 | 65.50 | 62.95 | 63.95 | 63.95 | 3.06% | 14,177 |
| Apr 1, 2026 | 63.00 | 63.00 | 61.05 | 62.05 | 62.05 | -6.76% | 21,806 |
| Mar 31, 2026 | 68.15 | 68.15 | 64.70 | 66.55 | 66.55 | -2.35% | 7,524 |
| Mar 30, 2026 | 66.00 | 69.75 | 65.70 | 68.15 | 68.15 | 4.44% | 15,676 |
| Mar 27, 2026 | 67.00 | 67.00 | 64.00 | 65.25 | 65.25 | -1.14% | 15,070 |
| Mar 26, 2026 | 65.30 | 66.95 | 62.50 | 66.00 | 66.00 | 1.07% | 18,678 |
| Mar 25, 2026 | 61.95 | 67.35 | 59.00 | 65.30 | 65.30 | -0.31% | 28,905 |
| Mar 24, 2026 | 69.35 | 70.95 | 62.55 | 65.50 | 65.50 | -2.96% | 33,786 |
| Mar 23, 2026 | 70.50 | 75.90 | 67.00 | 67.50 | 67.50 | -3.78% | 59,140 |
| Mar 20, 2026 | 85.00 | 86.00 | 67.20 | 70.15 | 70.15 | -10.52% | 127,721 |
| Mar 19, 2026 | 77.00 | 84.70 | 75.15 | 78.40 | 78.40 | 10.58% | 75,177 |
| Mar 18, 2026 | 68.60 | 75.40 | 67.90 | 70.90 | 70.90 | 5.98% | 59,224 |
| Mar 17, 2026 | 65.50 | 71.00 | 65.00 | 66.90 | 66.90 | 5.52% | 33,867 |
| Mar 16, 2026 | 57.80 | 65.50 | 57.80 | 63.40 | 63.40 | 12.41% | 42,358 |
| Mar 13, 2026 | 54.00 | 57.00 | 53.80 | 56.40 | 56.40 | 7.74% | 27,256 |
| Mar 12, 2026 | 48.50 | 54.10 | 48.00 | 52.35 | 52.35 | 9.11% | 50,255 |
| Mar 11, 2026 | 46.52 | 48.20 | 46.20 | 47.98 | 47.98 | 0.88% | 5,549 |
| Mar 10, 2026 | 47.60 | 48.74 | 45.26 | 47.56 | 47.56 | -4.57% | 20,828 |
| Mar 9, 2026 | 50.00 | 55.00 | 48.86 | 49.84 | 49.84 | 2.01% | 57,221 |
| 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 |