Vår Energi AS (FRA:J4V)
Germany · Delayed Price · Currency is EUR 2.987
-0.008 (-0.27%)
At close: Sep 30, 2025
Vår Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.94 | 2.98 | 2.86 | 2.86 | 2.86 | -5.58% | - |
| Sep 29, 2025 | 2.94 | 3.05 | 2.94 | 3.03 | 3.03 | -2.36% | 21,969 |
| Sep 26, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 1.74% | 59,873 |
| Sep 25, 2025 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 1.87% | 248,680 |
| Sep 24, 2025 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | 6.75% | 86,380 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.68% | 110 |
| Sep 22, 2025 | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | -0.31% | 313 |
| Sep 19, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 0.28% | 10,500 |
| Sep 18, 2025 | 2.77 | 2.87 | 2.77 | 2.85 | 2.85 | 0.71% | 21,090 |
| Sep 17, 2025 | 2.79 | 2.84 | 2.75 | 2.83 | 2.83 | -1.70% | 11 |
| Sep 16, 2025 | 2.81 | 2.88 | 2.80 | 2.88 | 2.88 | -0.52% | 17,430 |
| Sep 15, 2025 | 2.84 | 2.89 | 2.81 | 2.89 | 2.89 | 1.62% | 10 |
| Sep 12, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.56% | 6,100 |
| Sep 11, 2025 | 2.85 | 2.92 | 2.85 | 2.86 | 2.86 | 0.42% | 6,100 |
| Sep 10, 2025 | 2.81 | 2.92 | 2.81 | 2.85 | 2.85 | -1.62% | 1,098 |
| Sep 9, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 5.04% | 4,322 |
| Sep 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.25% | 645 |
| Sep 5, 2025 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | -3.49% | 645 |
| Sep 4, 2025 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.19% | 11,240 |
| Sep 3, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 1.81% | 1,000 |
| Sep 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.52% | 10 |
| Sep 1, 2025 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 0.37% | 10 |
| Aug 29, 2025 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | -0.30% | 62 |
| Aug 28, 2025 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 2.12% | 4,224 |
| Aug 27, 2025 | 2.87 | 2.98 | 2.87 | 2.92 | 2.92 | 1.74% | 5,524 |
| Aug 26, 2025 | 2.79 | 2.96 | 2.79 | 2.87 | 2.87 | -0.28% | 70,200 |
| Aug 25, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | -0.76% | 10,003 |
| Aug 22, 2025 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 2.80% | 20,050 |
| Aug 21, 2025 | 2.78 | 2.90 | 2.78 | 2.82 | 2.82 | 0.14% | 568 |
| Aug 20, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 1.00% | 7,006 |
| Aug 19, 2025 | 2.71 | 2.82 | 2.71 | 2.79 | 2.79 | 2.24% | 104,465 |
| Aug 18, 2025 | 2.93 | 2.93 | 2.73 | 2.73 | 2.73 | -4.48% | 1,789 |
| Aug 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.75 | -1.28% | 53,135 |
| Aug 14, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.79 | -0.38% | 12,962 |
| Aug 13, 2025 | 2.83 | 2.90 | 2.83 | 2.90 | 2.80 | -1.39% | 39,455 |
| Aug 12, 2025 | 2.90 | 2.95 | 2.88 | 2.95 | 2.84 | 2.26% | 106,760 |
| Aug 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | -1.37% | 70,925 |
| Aug 8, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.81 | -0.34% | 10,378 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.86 | 2.93 | 2.82 | -4.31% | 270,074 |
| Aug 6, 2025 | 2.93 | 3.06 | 2.93 | 3.06 | 2.95 | 2.13% | 8,142 |
| Aug 5, 2025 | 2.92 | 3.00 | 2.90 | 3.00 | 2.89 | -0.17% | 16,450 |
| Aug 4, 2025 | 2.95 | 3.00 | 2.93 | 3.00 | 2.89 | 0.10% | 9,482 |
| Aug 1, 2025 | 2.95 | 3.07 | 2.95 | 3.00 | 2.89 | -0.66% | - |
| Jul 31, 2025 | 3.00 | 3.05 | 2.96 | 3.02 | 2.91 | -0.98% | 49,116 |
| Jul 30, 2025 | 2.97 | 3.10 | 2.96 | 3.05 | 2.94 | -1.04% | 280,845 |
| Jul 29, 2025 | 2.92 | 3.08 | 2.92 | 3.08 | 2.97 | 4.90% | 48,499 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.83 | -2.00% | 32,058 |
| Jul 25, 2025 | 2.98 | 3.00 | 2.91 | 3.00 | 2.89 | 4.10% | 14,838 |
| Jul 24, 2025 | 2.88 | 2.98 | 2.88 | 2.88 | 2.78 | -3.36% | 42,333 |
| Jul 23, 2025 | 2.85 | 2.98 | 2.85 | 2.98 | 2.87 | 2.05% | 16,390 |