North Atlantic Energies (FRA:EH8)
Germany
· Delayed Price · Currency is EUR 41.38
+0.46 (1.12%)
Last updated: Dec 5, 2025, 8:04 AM CET
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.92% | - |
| Dec 3, 2025 | 42.00 | 42.00 | 41.30 | 41.30 | 41.30 | -2.73% | - |
| Dec 2, 2025 | 40.54 | 42.46 | 40.54 | 42.46 | 42.46 | 3.56% | - |
| Dec 1, 2025 | 39.84 | 41.00 | 39.84 | 41.00 | 41.00 | 0.69% | - |
| Nov 28, 2025 | 40.70 | 40.72 | 40.70 | 40.72 | 40.72 | -1.07% | - |
| Nov 27, 2025 | 40.44 | 41.16 | 40.44 | 41.16 | 41.16 | 0.88% | - |
| Nov 26, 2025 | 39.54 | 40.80 | 39.54 | 40.80 | 40.80 | 1.80% | - |
| Nov 25, 2025 | 39.78 | 40.78 | 39.78 | 40.08 | 40.08 | -0.50% | 120 |
| Nov 24, 2025 | 42.26 | 42.26 | 40.28 | 40.28 | 40.28 | -6.59% | - |
| Nov 21, 2025 | 46.90 | 46.90 | 43.12 | 43.12 | 43.12 | -1.87% | 120 |
| Nov 20, 2025 | 46.66 | 46.66 | 43.94 | 43.94 | 43.94 | -6.11% | - |
| Nov 19, 2025 | 46.06 | 48.08 | 46.06 | 46.80 | 46.80 | 0.34% | 125 |
| Nov 18, 2025 | 48.74 | 49.70 | 46.64 | 46.64 | 46.64 | -5.89% | 202 |
| Nov 17, 2025 | 46.04 | 50.10 | 46.04 | 49.56 | 49.56 | 8.40% | 150 |
| Nov 14, 2025 | 45.94 | 45.94 | 45.72 | 45.72 | 45.72 | -1.55% | - |
| Nov 13, 2025 | 45.48 | 48.14 | 45.48 | 46.44 | 46.44 | 2.25% | 400 |
| Nov 12, 2025 | 43.40 | 45.42 | 41.72 | 45.42 | 45.42 | -52.66% | 419 |
| Nov 11, 2025 | 105.60 | 109.60 | 94.95 | 95.95 | 35.74 | -9.65% | 880 |
| Nov 10, 2025 | 107.00 | 107.00 | 106.10 | 106.20 | 39.56 | 1.14% | 20 |
| Nov 7, 2025 | 98.60 | 105.40 | 98.60 | 105.00 | 39.11 | 5.90% | 10 |
| Nov 6, 2025 | 98.45 | 99.15 | 98.45 | 99.15 | 36.93 | 2.64% | - |
| Nov 5, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 35.98 | -2.87% | - |
| Nov 4, 2025 | 96.95 | 99.45 | 96.95 | 99.45 | 37.04 | 1.07% | 2 |
| Nov 3, 2025 | 98.45 | 98.45 | 98.40 | 98.40 | 36.65 | 0.46% | - |
| Oct 31, 2025 | 96.30 | 97.95 | 96.30 | 97.95 | 36.48 | 1.03% | - |
| Oct 30, 2025 | 95.95 | 96.95 | 95.95 | 96.95 | 36.11 | 0.83% | - |
| Oct 29, 2025 | 97.95 | 97.95 | 96.15 | 96.15 | 35.81 | -2.34% | - |
| Oct 28, 2025 | 97.25 | 98.45 | 97.25 | 98.45 | 36.67 | 0.56% | - |
| Oct 27, 2025 | 98.85 | 98.85 | 97.90 | 97.90 | 36.47 | -0.76% | - |
| Oct 24, 2025 | 97.75 | 99.85 | 97.75 | 98.65 | 36.75 | 0.66% | 320 |
| Oct 23, 2025 | 94.30 | 98.00 | 94.30 | 98.00 | 36.50 | 3.65% | - |
| Oct 22, 2025 | 93.45 | 95.90 | 93.45 | 94.55 | 35.22 | 0.53% | 53 |
| Oct 21, 2025 | 94.55 | 94.55 | 94.05 | 94.05 | 35.03 | -1.16% | - |
| Oct 20, 2025 | 94.00 | 95.15 | 94.00 | 95.15 | 35.44 | 1.49% | - |
| Oct 17, 2025 | 91.85 | 93.75 | 91.85 | 93.75 | 34.92 | 1.79% | - |
| Oct 16, 2025 | 93.55 | 93.55 | 92.10 | 92.10 | 34.31 | -1.97% | - |
| Oct 15, 2025 | 93.55 | 93.95 | 93.55 | 93.95 | 35.00 | 0.37% | 30 |
| Oct 14, 2025 | 91.90 | 93.60 | 91.90 | 93.60 | 34.86 | 0.54% | - |
| Oct 13, 2025 | 94.65 | 95.10 | 93.10 | 93.10 | 34.68 | 0.87% | 153 |
| Oct 10, 2025 | 92.35 | 94.60 | 92.30 | 92.30 | 34.38 | -0.38% | 53 |
| Oct 9, 2025 | 93.65 | 93.75 | 92.65 | 92.65 | 34.51 | -1.17% | 300 |
| Oct 8, 2025 | 92.55 | 93.75 | 92.55 | 93.75 | 34.92 | 0.11% | - |
| Oct 7, 2025 | 96.50 | 96.50 | 93.65 | 93.65 | 34.88 | -5.50% | 55 |
| Oct 6, 2025 | 101.70 | 101.70 | 97.85 | 99.10 | 36.91 | -3.41% | 75 |
| Oct 3, 2025 | 101.70 | 102.60 | 101.70 | 102.60 | 38.22 | 0.39% | - |
| Oct 2, 2025 | 99.55 | 102.20 | 99.55 | 102.20 | 38.07 | 2.71% | 5 |
| Oct 1, 2025 | 100.20 | 100.20 | 99.50 | 99.50 | 37.06 | -1.39% | - |
| Sep 30, 2025 | 98.65 | 100.90 | 98.65 | 100.90 | 37.58 | 1.66% | - |
| Sep 29, 2025 | 95.80 | 99.25 | 95.80 | 99.25 | 36.97 | 3.12% | - |
| Sep 26, 2025 | 94.85 | 96.25 | 94.85 | 96.25 | 35.85 | 1.05% | - |
| Sep 25, 2025 | 97.30 | 97.30 | 95.25 | 95.25 | 35.48 | -3.40% | - |
| Sep 24, 2025 | 98.25 | 98.60 | 98.25 | 98.60 | 36.73 | 0.15% | 90 |
| Sep 23, 2025 | 94.20 | 98.45 | 94.20 | 98.45 | 36.67 | 3.96% | - |
| Sep 22, 2025 | 97.00 | 97.00 | 94.70 | 94.70 | 35.27 | -2.87% | - |
| Sep 19, 2025 | 98.35 | 98.35 | 97.50 | 97.50 | 36.32 | -1.37% | - |
| Sep 18, 2025 | 98.70 | 98.85 | 98.70 | 98.85 | 36.82 | -1.45% | - |
| Sep 17, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 37.36 | -0.30% | - |
| Sep 16, 2025 | 98.65 | 100.60 | 98.65 | 100.60 | 37.47 | 1.72% | - |
| Sep 15, 2025 | 98.25 | 99.20 | 98.25 | 98.90 | 36.84 | 0.36% | 12 |
| Sep 12, 2025 | 96.05 | 98.55 | 96.05 | 98.55 | 36.71 | 2.12% | - |
| Sep 11, 2025 | 96.85 | 96.85 | 96.50 | 96.50 | 35.94 | -2.62% | - |
| Sep 10, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 36.91 | -0.30% | - |
| Sep 9, 2025 | 96.20 | 99.40 | 96.20 | 99.40 | 37.03 | 2.69% | - |
| Sep 8, 2025 | 96.55 | 99.35 | 96.55 | 96.80 | 36.06 | -0.05% | 50 |
| Sep 5, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 36.08 | -0.31% | - |
| Sep 4, 2025 | 96.50 | 97.15 | 96.50 | 97.15 | 36.19 | 0.31% | - |
| Sep 3, 2025 | 97.65 | 97.65 | 96.85 | 96.85 | 36.08 | -1.48% | - |
| Sep 2, 2025 | 97.60 | 98.30 | 97.60 | 98.30 | 36.62 | - | - |
| Sep 1, 2025 | 96.25 | 98.30 | 96.25 | 98.30 | 36.62 | 1.65% | - |
| Aug 29, 2025 | 99.60 | 99.60 | 96.70 | 96.70 | 36.02 | -3.40% | - |
| Aug 28, 2025 | 96.85 | 100.10 | 96.85 | 100.10 | 37.29 | 2.82% | - |
| Aug 27, 2025 | 95.90 | 97.35 | 95.90 | 97.35 | 36.26 | 0.99% | - |
| Aug 26, 2025 | 97.20 | 97.20 | 96.40 | 96.40 | 35.91 | -1.88% | - |
| Aug 25, 2025 | 97.15 | 98.25 | 97.15 | 98.25 | 36.60 | 0.51% | - |
| Aug 22, 2025 | 95.95 | 97.75 | 95.95 | 97.75 | 36.41 | 1.19% | - |
| Aug 21, 2025 | 95.20 | 96.60 | 95.20 | 96.60 | 35.98 | 0.78% | - |
| Aug 20, 2025 | 94.50 | 95.85 | 94.50 | 95.85 | 35.70 | 0.84% | - |
| Aug 19, 2025 | 94.25 | 95.05 | 94.25 | 95.05 | 35.40 | 0.32% | - |
| Aug 18, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 35.29 | -0.47% | - |
| Aug 15, 2025 | 94.75 | 95.20 | 94.75 | 95.20 | 35.46 | 0.16% | - |
| Aug 14, 2025 | 94.85 | 95.05 | 94.85 | 95.05 | 35.40 | -0.58% | - |
| Aug 13, 2025 | 94.70 | 95.60 | 94.70 | 95.60 | 35.61 | 0.58% | - |
| Aug 12, 2025 | 92.90 | 95.05 | 92.90 | 95.05 | 35.40 | 2.15% | - |
| Aug 11, 2025 | 93.50 | 93.50 | 93.05 | 93.05 | 34.66 | -0.85% | - |
| Aug 8, 2025 | 92.80 | 93.85 | 92.80 | 93.85 | 34.96 | 0.48% | 10 |
| Aug 7, 2025 | 93.90 | 93.95 | 93.40 | 93.40 | 34.79 | -0.48% | 10 |
| Aug 6, 2025 | 93.90 | 93.90 | 93.85 | 93.85 | 34.96 | -0.05% | - |
| Aug 5, 2025 | 93.40 | 93.90 | 93.40 | 93.90 | 34.98 | 0.32% | - |
| Aug 4, 2025 | 95.80 | 95.80 | 93.60 | 93.60 | 34.86 | -3.01% | 300 |
| Aug 1, 2025 | 94.90 | 96.50 | 94.90 | 96.50 | 35.94 | 0.68% | 100 |
| Jul 31, 2025 | 94.60 | 95.85 | 94.60 | 95.85 | 35.70 | 1.37% | - |
| Jul 30, 2025 | 95.65 | 96.30 | 94.55 | 94.55 | 35.22 | -1.56% | 70 |
| Jul 29, 2025 | 99.10 | 99.10 | 96.05 | 96.05 | 35.78 | -3.03% | 15 |
| Jul 28, 2025 | 101.00 | 101.00 | 99.05 | 99.05 | 36.89 | -1.44% | - |
| Jul 25, 2025 | 100.50 | 101.50 | 99.10 | 100.50 | 37.43 | -0.50% | 50 |
| Jul 24, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 37.62 | -1.94% | - |
| Jul 23, 2025 | 100.80 | 103.00 | 100.80 | 103.00 | 38.37 | 2.79% | - |
| Jul 22, 2025 | 101.30 | 101.70 | 100.20 | 100.20 | 37.32 | -1.67% | - |
| Jul 21, 2025 | 107.50 | 107.50 | 101.90 | 101.90 | 37.96 | -3.23% | 2 |
| Jul 18, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 39.22 | -0.38% | - |