North Atlantic Energies NAE
EURONEXT · France · Energy Minerals
€84.40+0.20 (+0.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €84.40 | +0.24% | €83.40 | €86.40 | €82.25 | 10.28K |
| 2026-09-30 | €84.20 | -9.71% | €92.25 | €92.60 | €83.05 | 24.14K |
| 2026-09-29 | €93.25 | -5.19% | €88.20 | €94.70 | €87.45 | 15.75K |
| 2026-09-28 | €98.35 | -1.55% | €99.90 | €100.50 | €95.50 | 7.09K |
| 2026-09-25 | €99.90 | -1.96% | €102.70 | €102.70 | €96.90 | 6.19K |
| 2026-09-24 | €101.90 | -0.49% | €101.00 | €106.80 | €100.50 | 17.93K |
| 2026-09-23 | €102.40 | +5.89% | €98.00 | €102.40 | €95.90 | 7.64K |
| 2026-09-22 | €96.70 | -0.26% | €97.55 | €98.45 | €94.60 | 11.21K |
| 2026-09-21 | €96.95 | -4.20% | €99.00 | €100.00 | €89.55 | 30.66K |
| 2026-09-18 | €101.20 | -4.08% | €104.50 | €105.20 | €98.40 | 17.48K |
| 2026-09-17 | €105.50 | -1.03% | €106.30 | €110.40 | €102.50 | 9.55K |
| 2026-09-16 | €106.60 | -3.09% | €111.00 | €112.10 | €105.90 | 11.13K |
| 2026-09-15 | €110.00 | +4.07% | €105.00 | €111.00 | €104.20 | 15.35K |
| 2026-09-14 | €105.70 | +3.12% | €104.70 | €110.30 | €104.70 | 18.69K |
| 2026-09-11 | €102.50 | -4.21% | €107.00 | €107.50 | €98.10 | 23.62K |
| 2026-09-10 | €107.00 | +8.74% | €100.00 | €108.10 | €98.10 | 23.81K |
| 2026-09-09 | €98.40 | +9.27% | €91.05 | €99.90 | €90.95 | 19.56K |
| 2026-09-08 | €90.05 | -0.44% | €92.00 | €92.80 | €89.00 | 7.33K |
| 2026-09-07 | €90.45 | -0.06% | €91.00 | €92.50 | €90.00 | 6.62K |
| 2026-09-04 | €90.50 | +3.13% | €87.20 | €90.50 | €86.00 | 5.27K |
| 2026-09-03 | €87.75 | +1.68% | €86.00 | €89.20 | €84.10 | 9.01K |
| 2026-09-02 | €86.30 | -4.22% | €90.00 | €91.40 | €85.60 | 14.29K |
| 2026-09-01 | €90.10 | +4.89% | €86.50 | €92.70 | €85.95 | 14.72K |
| 2026-08-31 | €85.90 | +6.84% | €80.35 | €88.35 | €80.20 | 18.51K |
| 2026-08-28 | €80.40 | +2.49% | €78.00 | €81.00 | €78.00 | 4.21K |
| 2026-08-27 | €78.45 | -0.19% | €77.95 | €79.55 | €76.15 | 4.78K |
| 2026-08-26 | €78.60 | +0.51% | €78.00 | €85.00 | €75.85 | 23.31K |
| 2026-08-25 | €78.20 | +3.51% | €76.00 | €79.70 | €75.60 | 7.89K |
| 2026-08-24 | €75.55 | -0.53% | €75.95 | €76.20 | €73.80 | 5.44K |
| 2026-08-21 | €75.95 | +0.46% | €75.90 | €78.00 | €75.60 | 5.63K |
| 2026-08-20 | €75.60 | -0.72% | €74.20 | €76.10 | €74.20 | 4.98K |
| 2026-08-19 | €76.15 | +4.60% | €72.65 | €76.15 | €72.50 | 9.56K |
| 2026-08-18 | €72.80 | +4.37% | €70.85 | €73.50 | €70.65 | 6.01K |
| 2026-08-17 | €69.75 | -1.76% | €71.00 | €71.30 | €69.75 | 2.42K |
| 2026-08-14 | €71.00 | +2.90% | €69.00 | €71.40 | €69.00 | 4.32K |
| 2026-08-13 | €69.00 | -1.78% | €70.00 | €70.65 | €68.90 | 2.40K |
| 2026-08-12 | €70.25 | -1.61% | €69.45 | €72.60 | €68.25 | 7.21K |
| 2026-08-11 | €71.40 | +3.63% | €70.75 | €71.40 | €69.00 | 6.86K |
| 2026-08-10 | €68.90 | -0.58% | €69.30 | €70.50 | €68.20 | 2.36K |
| 2026-08-07 | €69.30 | +2.36% | €67.40 | €70.80 | €67.40 | 8.10K |
| 2026-08-06 | €67.70 | +0.45% | €67.95 | €68.50 | €66.80 | 2.96K |
| 2026-08-05 | €67.40 | +0.60% | €66.50 | €68.95 | €66.15 | 4.13K |
| 2026-08-04 | €67.00 | -0.45% | €68.70 | €69.30 | €66.40 | 5.96K |
| 2026-08-03 | €67.30 | +1.13% | €67.00 | €68.60 | €65.35 | 4.16K |
| 2026-07-31 | €66.55 | -2.56% | €68.50 | €68.50 | €66.35 | 5.39K |
| 2026-07-30 | €68.30 | -3.05% | €70.45 | €71.10 | €67.60 | 5.77K |
| 2026-07-29 | €70.45 | +6.74% | €67.20 | €70.50 | €67.15 | 5.87K |
| 2026-07-28 | €66.00 | +1.54% | €65.00 | €67.05 | €64.30 | 5.46K |
| 2026-07-27 | €65.00 | -4.06% | €64.10 | €65.15 | €60.80 | 13.28K |
| 2026-07-24 | €67.75 | -4.51% | €70.95 | €70.95 | €66.70 | 9.38K |
| 2026-07-23 | €70.95 | -0.21% | €69.25 | €72.40 | €63.35 | 18.16K |
| 2026-07-22 | €71.10 | +8.14% | €66.45 | €71.20 | €65.80 | 18.61K |
| 2026-07-21 | €65.75 | +3.95% | €65.80 | €66.55 | €64.15 | 5.88K |
| 2026-07-20 | €63.25 | -2.39% | €66.00 | €67.00 | €60.45 | 19.54K |
| 2026-07-17 | €64.80 | +8.91% | €59.90 | €64.80 | €59.20 | 20.34K |
| 2026-07-16 | €59.50 | +1.45% | €59.50 | €59.95 | €58.30 | 4.16K |
| 2026-07-15 | €58.65 | +0.51% | €58.35 | €59.95 | €58.10 | 6.70K |
| 2026-07-14 | €58.35 | +3.27% | €57.50 | €58.70 | €57.20 | 8.74K |
| 2026-07-13 | €56.50 | +7.11% | €55.00 | €57.00 | €54.05 | 12.15K |
| 2026-07-10 | €52.75 | +0.38% | €53.15 | €53.15 | €51.55 | 3.40K |
| 2026-07-09 | €52.55 | +1.74% | €51.75 | €54.30 | €50.50 | 6.51K |
| 2026-07-08 | €51.65 | +2.48% | €51.55 | €52.70 | €50.20 | 8.64K |
| 2026-07-07 | €50.40 | +3.58% | €48.70 | €50.65 | €48.70 | 4.90K |
| 2026-07-06 | €48.66 | -5.33% | €51.40 | €51.45 | €48.10 | 7.32K |
| 2026-07-03 | €51.40 | +8.30% | €48.50 | €52.00 | €47.40 | 9.49K |
| 2026-07-02 | €47.46 | +3.17% | €47.34 | €48.50 | €46.08 | 13.97K |
| 2026-07-01 | €46.00 | +4.55% | €43.56 | €47.00 | €41.70 | 20.40K |
| 2026-06-30 | €44.00 | -0.59% | €47.00 | €47.00 | €44.00 | 4.93K |
| 2026-06-29 | €44.26 | +0.05% | €45.74 | €46.94 | €44.12 | 5.25K |
| 2026-06-26 | €44.24 | -3.28% | €45.28 | €45.54 | €44.24 | 8.41K |
| 2026-06-25 | €45.74 | -0.09% | €46.50 | €46.90 | €45.00 | 4.19K |
| 2026-06-24 | €45.78 | -0.95% | €46.52 | €46.52 | €45.30 | 6.20K |
| 2026-06-23 | €46.22 | -0.77% | €47.30 | €47.30 | €46.02 | 5.20K |
| 2026-06-22 | €46.58 | +3.01% | €46.50 | €47.64 | €46.08 | 4.26K |
| 2026-06-19 | €45.22 | -2.37% | €47.34 | €47.98 | €45.22 | 8.42K |
| 2026-06-18 | €46.32 | -3.06% | €47.78 | €47.78 | €45.94 | 5.24K |
| 2026-06-17 | €47.78 | +0.13% | €47.50 | €47.78 | €46.72 | 2.50K |
| 2026-06-16 | €47.72 | -2.89% | €49.00 | €49.08 | €47.30 | 5.04K |
| 2026-06-15 | €49.14 | -2.60% | €49.00 | €49.14 | €47.38 | 7.85K |
| 2026-06-12 | €50.45 | -3.17% | €52.80 | €52.80 | €49.34 | 7.99K |
| 2026-06-11 | €52.10 | +0.19% | €52.00 | €53.80 | €51.80 | 6.00K |
| 2026-06-10 | €52.00 | -1.89% | €52.75 | €53.65 | €51.70 | 3.39K |
| 2026-06-09 | €53.00 | -1.49% | €53.05 | €54.35 | €52.40 | 2.86K |
| 2026-06-08 | €53.80 | 0.00% | €53.25 | €55.65 | €53.25 | 4.01K |
| 2026-06-05 | €53.80 | +2.18% | €52.10 | €53.85 | €52.10 | 3.42K |
| 2026-06-04 | €52.65 | -0.28% | €52.40 | €52.80 | €51.85 | 1.91K |
| 2026-06-03 | €52.80 | +1.05% | €52.65 | €53.70 | €52.35 | 2.88K |
| 2026-06-02 | €52.25 | -0.57% | €52.00 | €52.55 | €51.95 | 4.41K |
| 2026-06-01 | €52.55 | +2.54% | €52.30 | €53.45 | €51.10 | 3.86K |
| 2026-05-29 | €51.25 | -2.47% | €52.10 | €52.25 | €50.80 | 8.55K |