Vår Energi ASA (FRA:J4V)
2.944
+0.174 (6.28%)
Last updated: Oct 23, 2025, 8:13 AM CET
Vår Energi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.77 | 2.86 | 2.77 | 2.86 | 2.86 | 1.17% | 9 |
| Oct 21, 2025 | 2.81 | 2.83 | 2.80 | 2.83 | 2.83 | 1.22% | 118,030 |
| Oct 20, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 0.87% | 104,040 |
| Oct 17, 2025 | 2.70 | 2.77 | 2.67 | 2.77 | 2.77 | 0.25% | 72,117 |
| Oct 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.11% | 2,006 |
| Oct 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.33% | 2,006 |
| Oct 14, 2025 | 2.76 | 2.82 | 2.70 | 2.77 | 2.77 | -4.22% | 24,756 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.80 | 2.89 | 2.89 | 1.44% | 84,108 |
| Oct 10, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -7.14% | 45,064 |
| Oct 9, 2025 | 2.98 | 3.07 | 2.97 | 3.07 | 3.07 | 2.10% | 1,200 |
| Oct 8, 2025 | 2.98 | 3.07 | 2.98 | 3.01 | 3.01 | -2.72% | 1,237 |
| Oct 7, 2025 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 3.00% | 4,950 |
| Oct 6, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.39% | 17,156 |
| Oct 3, 2025 | 2.86 | 2.98 | 2.86 | 2.93 | 2.93 | -1.68% | 2,220 |
| Oct 2, 2025 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | 2.09% | 3,306 |
| Oct 1, 2025 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 2.17% | 1,181 |
| Sep 30, 2025 | 2.94 | 2.98 | 2.86 | 2.86 | 2.86 | -5.58% | 7,735 |
| Sep 29, 2025 | 2.94 | 3.05 | 2.94 | 3.03 | 3.03 | -2.36% | 2,168 |
| Sep 26, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 1.74% | 2,794 |
| 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 |