Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

North Energy ASA (RN2.F)

0.1950
-0.0020
(-1.02%)
At close: April 30 at 9:50:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.19700.19700.19500.19500.1950-
Apr 29, 20250.19400.19700.19400.19700.1970-
Apr 28, 20250.19400.19400.19300.19300.1930-
Apr 25, 20250.19400.19400.19400.19400.1940-
Apr 24, 20250.19300.19300.19300.19300.1930-
Apr 23, 20250.20100.20100.19300.19300.1930-
Apr 22, 20250.19000.19800.19000.19800.1980-
Apr 17, 20250.19100.19100.19000.19000.1900-
Apr 16, 20250.18900.18900.18800.18800.1880-
Apr 15, 20250.18900.19200.18900.19200.1920-
Apr 14, 20250.19800.19800.19000.19000.1900-
Apr 11, 2025 0.012724501 Dividend
Apr 11, 20250.18800.19800.18800.19800.1980-
Apr 10, 20250.19800.20600.19800.20600.0560-
Apr 9, 20250.18200.20100.18200.20100.0546-
Apr 8, 20250.18150.18150.18000.18000.0489-
Apr 7, 20250.18150.18150.17800.17800.0484-
Apr 4, 20250.20100.20100.19100.19100.0519-
Apr 3, 20250.20500.20500.20100.20100.0546-
Apr 2, 20250.21300.21300.20900.20900.0568-
Apr 1, 20250.21800.21800.21300.21300.0579-
Mar 31, 20250.21800.21800.20900.20900.0568-
Mar 28, 20250.21100.21100.20600.20600.0560-
Mar 27, 20250.21900.21900.21200.21200.0576-
Mar 26, 20250.20700.20800.20700.20800.0565-
Mar 25, 20250.20300.20700.20300.20700.0563-
Mar 24, 20250.21800.21800.21800.21800.0593-
Mar 21, 20250.20300.20400.20300.20400.0555-
Mar 20, 20250.21400.21400.20400.20400.0555-
Mar 19, 20250.19900.20700.19900.20700.0563-
Mar 18, 20250.21200.21200.20100.20100.0546-
Mar 17, 20250.24700.24700.24700.24700.06711,000
Mar 14, 20250.19800.20700.19800.20700.0563-
Mar 13, 20250.20200.20200.19700.19700.0536-
Mar 12, 20250.19500.20200.19500.20200.0549-
Mar 11, 20250.19800.19800.19400.19400.0527-
Mar 10, 20250.20100.20100.19700.19700.0536-
Mar 7, 20250.19400.20000.19400.20000.0544-
Mar 6, 20250.19900.19900.19300.19300.0525-
Mar 5, 20250.19600.19850.18300.18300.0497-
Mar 4, 20250.20400.20400.20100.20100.0546-
Mar 3, 20250.20900.20900.20300.20300.0552-
Feb 28, 20250.21700.21700.20700.20700.0563-
Feb 27, 20250.21300.21300.20700.20700.0563-
Feb 26, 20250.22400.22400.21200.21200.0576-
Feb 25, 20250.22200.23300.22200.23300.0633-
Feb 24, 20250.22400.22700.22000.22000.0598-
Feb 21, 20250.22400.22400.22400.22400.0609-
Feb 20, 20250.23400.23400.22100.22100.0601100
Feb 19, 20250.23300.23300.21900.21900.0595-
Feb 18, 20250.23800.23800.22100.22100.0601-
Feb 17, 20250.22400.22400.22100.22100.0601-
Feb 14, 20250.22000.22100.22000.22100.0601-
Feb 13, 20250.22000.22000.22000.22000.0598-
Feb 12, 20250.22700.22700.22000.22000.0598-
Feb 11, 20250.22600.22600.22000.22000.0598-
Feb 10, 20250.22000.22000.22000.22000.059820,000
Feb 7, 20250.22100.22100.22000.22000.0598-
Feb 6, 20250.22000.22000.22000.22000.0598-
Feb 5, 20250.22000.22000.22000.22000.0598-
Feb 4, 20250.22000.22000.22000.22000.0598-
Feb 3, 20250.22000.22000.22000.22000.0598-
Jan 31, 20250.22700.22700.22000.22000.0598-
Jan 30, 20250.22300.22300.22300.22300.0606-
Jan 29, 20250.22300.22300.22000.22000.0598-
Jan 28, 20250.24000.24000.22000.22000.059840
Jan 27, 20250.20500.26000.20500.26000.070728,333
Jan 24, 20250.20500.20500.19300.19300.0525-
Jan 23, 20250.20500.20500.19400.19400.0527-
Jan 22, 20250.20500.20500.19300.19300.0525-
Jan 21, 20250.20400.20400.19500.19500.0530-
Jan 20, 20250.20500.20500.20500.20500.0557-
Jan 17, 20250.20400.20400.19500.19500.0530-
Jan 16, 20250.20500.20500.19700.19700.0536-
Jan 15, 20250.20600.20600.19400.19400.0527-
Jan 14, 20250.20500.20500.19400.19400.0527-
Jan 13, 20250.20400.20400.20400.20400.0555-
Jan 10, 20250.20500.20500.19300.19300.0525-
Jan 9, 20250.20400.20800.19400.19400.05278,000
Jan 8, 20250.20500.20500.19500.19500.05303,000
Jan 7, 20250.20400.20400.19400.19400.0527-
Jan 6, 20250.20400.20400.20400.20400.0555-
Jan 3, 20250.22300.22300.22300.22300.0606230
Jan 2, 20250.23300.23300.19600.19600.053310
Dec 30, 20240.20000.20000.20000.20000.0544-
Dec 27, 20240.20200.20200.18800.18800.0511-
Dec 23, 20240.19750.19750.18900.18900.0514-
Dec 20, 20240.19550.19550.18450.18450.0502-
Dec 19, 20240.19850.19850.18800.18800.0511-
Dec 18, 20240.20500.20500.19100.19100.0519-
Dec 17, 20240.21100.21100.19700.19700.0536-
Dec 16, 20240.21200.21200.21200.21200.0576-
Dec 13, 20240.21300.21300.20300.20300.0552-
Dec 12, 20240.21300.21300.20000.20000.0544-
Dec 11, 20240.22000.22400.20500.20500.055725,000
Dec 10, 20240.22000.22000.22000.22000.0598-
Dec 9, 20240.21200.22000.21200.22000.0598-
Dec 6, 20240.21500.21500.21500.21500.0584-
Dec 5, 20240.22100.22100.21200.21200.0576-
Dec 4, 20240.22200.22200.21200.21200.0576-
Dec 3, 20240.22900.22900.21500.21500.0584-
Dec 2, 20240.24400.24400.21400.21400.0582200
Nov 29, 20240.22500.22500.21300.21300.0579-
Nov 28, 20240.21800.21800.21600.21600.0587-
Nov 27, 20240.22000.22000.21100.21100.0574-
Nov 26, 20240.22000.24700.20900.20900.05681,000
Nov 25, 20240.23200.23200.23200.23200.0631-
Nov 22, 20240.22000.22000.21800.21800.0593-
Nov 21, 20240.22300.22300.22200.22300.0606-
Nov 20, 20240.25300.25300.21800.21800.05932,500
Nov 19, 20240.21900.21900.21100.21100.0574-
Nov 18, 20240.21900.21900.21900.21900.0595-
Nov 15, 20240.21900.21900.21000.21000.0571-
Nov 14, 20240.22200.22200.20900.20900.0568-
Nov 13, 20240.22200.22200.21500.21500.0584-
Nov 12, 20240.23200.23200.22100.22100.0601-
Nov 11, 20240.22600.22600.22600.22600.0614-
Nov 8, 20240.21800.21800.20700.20700.0563-
Nov 7, 20240.21400.21400.21000.21000.0571-
Nov 6, 20240.21100.21100.21100.21100.0574-
Nov 5, 20240.20800.20800.20800.20800.0565-
Nov 4, 20240.21200.21200.19900.19900.0541-
Nov 1, 20240.21200.21200.20000.20000.0544-
Oct 31, 20240.21100.21100.20300.20300.0552-
Oct 30, 20240.21200.21200.20600.20600.0560-
Oct 29, 20240.20900.20900.20300.20300.0552-
Oct 28, 20240.21100.21100.21100.21100.0574-
Oct 25, 20240.20800.20800.20800.20800.0565-
Oct 24, 20240.20900.20900.20200.20200.0549-
Oct 23, 20240.21400.21400.19700.19700.0536-
Oct 22, 20240.21400.21400.20600.20600.0560-
Oct 21, 20240.21000.21000.20200.20200.05494,000
Oct 18, 20240.21200.21200.21200.21200.0576-
Oct 17, 20240.20900.20900.20000.20000.0544-
Oct 16, 20240.21000.21000.19600.19600.0533-
Oct 15, 20240.21000.21000.19600.19600.05332,900
Oct 14, 20240.21700.21700.20400.20400.0555-
Oct 11, 20240.21200.21200.21200.21200.0576-
Oct 10, 20240.20300.20300.20000.20000.0544-
Oct 9, 20240.20500.20500.19400.19400.0527-
Oct 8, 20240.20600.20600.19400.19400.0527-
Oct 7, 20240.20300.20300.19400.19400.0527-
Oct 4, 20240.20600.20600.20600.20600.0560-
Oct 3, 20240.20500.20500.19500.19500.0530-
Oct 2, 20240.20300.20300.19600.19600.0533-
Oct 1, 20240.20100.20100.20100.20100.0546-
Sep 30, 20240.19800.19800.19800.19800.0538-
Sep 27, 20240.19350.19350.18550.18550.0504-
Sep 26, 20240.19750.19750.18600.18600.0506-
Sep 25, 20240.20300.20300.19100.19100.0519-
Sep 24, 20240.20700.20700.20200.20200.0549-
Sep 23, 20240.20200.20200.20200.20200.0549-
Sep 20, 20240.20500.20500.18900.18900.0514-
Sep 19, 20240.20600.20600.20600.20600.0560-
Sep 18, 20240.20400.20400.20400.20400.0555-
Sep 17, 20240.20600.20600.19300.19300.0525-
Sep 16, 20240.20100.20100.19400.19400.0527-
Sep 13, 20240.20200.20200.19200.19200.0522-
Sep 12, 20240.20200.20200.20200.20200.0549-
Sep 11, 20240.19500.19500.18900.18900.0514-
Sep 10, 20240.20200.20200.18350.18350.0499-
Sep 9, 20240.20000.20000.20000.20000.0544-
Sep 6, 20240.20200.20200.18900.18900.0514-
Sep 5, 20240.20500.20500.19100.19100.0519-
Sep 4, 20240.19500.19500.19200.19200.0522-
Sep 3, 20240.20300.20300.18500.18500.0503-
Sep 2, 20240.20800.20800.20800.20800.0565-
Aug 30, 20240.19950.19950.19500.19500.0530-
Aug 29, 20240.19000.19600.19000.19600.0533-
Aug 28, 20240.21400.21400.20200.20200.0549-
Aug 27, 20240.21200.21200.20300.20300.0552-
Aug 26, 20240.21700.21700.21700.21700.0590-
Aug 23, 20240.21200.21200.20400.20400.0555-
Aug 22, 20240.21200.21200.20100.20100.0546-
Aug 21, 20240.21300.21300.20300.20300.0552-
Aug 20, 20240.21100.21200.21100.21200.0576-
Aug 19, 20240.21300.21300.20300.20300.0552-
Aug 16, 20240.21500.21500.20300.20300.0552-
Aug 15, 20240.21500.21500.21500.21500.0584-
Aug 14, 20240.21000.21000.20300.20300.0552-
Aug 13, 20240.21700.23800.21700.23800.06472,000
Aug 12, 20240.21000.21000.21000.21000.0571-
Aug 9, 20240.21300.21300.19900.19900.0541-
Aug 8, 20240.20900.20900.20900.20900.0568-
Aug 7, 20240.24900.24900.19800.19800.05385,000
Aug 6, 20240.21200.21200.19600.19600.0533-
Aug 5, 20240.19950.19950.19950.19950.0542-
Aug 2, 20240.22100.22100.22100.22100.0601-
Aug 1, 20240.23100.23100.21900.21900.0595-
Jul 31, 20240.23300.23300.22000.22000.0598-
Jul 30, 20240.22800.22800.21600.21600.0587-
Jul 29, 20240.22700.22700.21600.21600.0587-
Jul 26, 20240.22800.22800.22800.22800.0620-
Jul 25, 20240.22000.22000.21400.21400.0582-
Jul 24, 20240.20000.22900.20000.21300.0579100,500
Jul 23, 20240.23000.23000.19200.19200.0522-
Jul 22, 20240.24100.24100.24100.24100.0655-
Jul 19, 20240.23900.23900.23900.23900.0650-
Jul 18, 20240.26500.26500.24000.24000.0652-
Jul 17, 20240.24700.24700.24200.24200.0658-
Jul 16, 20240.22600.23100.22600.23100.0628-
Jul 15, 20240.22300.22300.22300.22300.0606-
Jul 12, 20240.21700.21700.21300.21300.0579-
Jul 11, 20240.21600.21600.21000.21000.0571-
Jul 10, 20240.22100.22100.20900.20900.0568-
Jul 9, 20240.21700.21700.21100.21100.0574-
Jul 8, 20240.21800.21800.21800.21800.0593-
Jul 5, 20240.21500.24000.20800.20800.05657,000
Jul 4, 20240.21500.21500.20500.20500.0557-
Jul 3, 20240.21300.21300.20200.20200.0549-
Jul 2, 20240.21700.21700.20300.20300.0552-
Jul 1, 20240.22000.22000.22000.22000.0598-
Jun 28, 20240.21800.21800.21200.21200.0576-
Jun 27, 20240.22000.22000.20500.20500.0557-
Jun 26, 20240.21900.21900.20700.20700.0563-
Jun 25, 20240.23600.23600.21300.21300.0579-
Jun 24, 20240.22700.22700.21800.21800.0593-
Jun 21, 20240.21800.21800.21800.21800.0593-
Jun 20, 20240.20500.21000.20500.21000.0571-
Jun 19, 20240.23000.23000.19400.19400.05272,000
Jun 18, 20240.19600.19600.18800.18800.0511-
Jun 17, 20240.19400.19400.18700.18700.0508-
Jun 14, 20240.19600.19600.18450.18450.0502-
Jun 13, 20240.20100.20700.20100.20700.0563-
Jun 12, 20240.19250.19250.18350.18350.0499-
Jun 11, 20240.19450.19450.18200.18200.0495-
Jun 10, 20240.19400.19400.19400.19400.0527-
Jun 7, 20240.20000.20000.18600.18600.05068,000
Jun 6, 20240.20100.20100.18500.18500.0503-
Jun 5, 20240.18900.18900.18600.18600.0506-
Jun 4, 20240.19650.19650.18450.18450.0502-
Jun 3, 20240.19350.19350.19350.19350.0526-
May 31, 20240.19200.19200.19200.19200.0522-
May 30, 20240.19050.19050.18000.18000.0489-
May 29, 20240.19100.19100.18150.18150.0493-
May 28, 20240.19150.19150.18000.18000.0489-
May 27, 20240.18850.18850.18850.18850.0512-
May 24, 20240.18550.18550.18000.18000.0489-
May 23, 20240.18300.18300.18000.18000.0489-
May 22, 20240.18300.18300.18000.18000.0489-
May 21, 20240.18250.18250.18000.18000.0489-
May 20, 20240.18000.18000.18000.18000.0489-
May 17, 20240.18000.18000.18000.18000.0489-
May 16, 20240.18700.18700.18000.18000.0489-
May 15, 20240.18700.18700.18700.18700.0508-
May 14, 20240.18950.18950.18000.18000.0489-
May 13, 20240.18600.18600.18600.18600.0506-
May 10, 20240.18600.18600.18000.18000.0489-
May 9, 20240.18100.18100.18100.18100.0492-
May 8, 20240.18450.18450.18000.18000.0489-
May 7, 20240.18250.18250.18000.18000.0489-
May 6, 20240.18150.18150.18150.18150.0493-
May 3, 20240.17900.17900.16900.16900.0459-
May 2, 20240.18200.18200.18200.18200.0495-
Apr 30, 20240.18350.18350.17150.17150.0466-