Skip to main content
logo
Vår Energi ASA (FRA:J4V)
Germany flag Germany · Delayed Price · Currency is EUR
2.944
+0.174 (6.28%)
Last updated: Oct 23, 2025, 8:13 AM CET

Vår Energi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.772.862.772.862.861.17%9
Oct 21, 20252.812.832.802.832.831.22%118,030
Oct 20, 20252.782.792.782.792.790.87%104,040
Oct 17, 20252.702.772.672.772.770.25%72,117
Oct 16, 20252.762.762.762.762.760.11%2,006
Oct 15, 20252.762.762.762.762.76-0.33%2,006
Oct 14, 20252.762.822.702.772.77-4.22%24,756
Oct 13, 20252.932.932.802.892.891.44%84,108
Oct 10, 20252.952.952.852.852.85-7.14%45,064
Oct 9, 20252.983.072.973.073.072.10%1,200
Oct 8, 20252.983.072.983.013.01-2.72%1,237
Oct 7, 20252.943.092.943.093.093.00%4,950
Oct 6, 20252.943.002.943.003.002.39%17,156
Oct 3, 20252.862.982.862.932.93-1.68%2,220
Oct 2, 20252.852.982.852.982.982.09%3,306
Oct 1, 20252.852.922.852.922.922.17%1,181
Sep 30, 20252.942.982.862.862.86-5.58%7,735
Sep 29, 20252.943.052.943.033.03-2.36%2,168
Sep 26, 20252.953.102.953.103.101.74%2,794
Sep 25, 20252.993.052.993.053.051.87%248,680
Sep 24, 20252.903.002.902.992.996.75%86,380
Sep 23, 20252.802.802.802.802.80-1.68%110
Sep 22, 20252.852.872.852.852.85-0.31%313
Sep 19, 20252.802.862.802.862.860.28%10,500
Sep 18, 20252.772.872.772.852.850.71%21,090
Sep 17, 20252.792.842.752.832.83-1.70%11
Sep 16, 20252.812.882.802.882.88-0.52%17,430
Sep 15, 20252.842.892.812.892.891.62%10
Sep 12, 20252.852.852.852.852.85-0.56%6,100
Sep 11, 20252.852.922.852.862.860.42%6,100
Sep 10, 20252.812.922.812.852.85-1.62%1,098
Sep 9, 20252.802.902.802.902.905.04%4,322
Sep 8, 20252.762.762.762.762.76-1.25%645
Sep 5, 20252.822.882.802.802.80-3.49%645
Sep 4, 20252.952.952.872.902.90-1.19%11,240
Sep 3, 20252.852.932.852.932.931.81%1,000
Sep 2, 20252.882.882.882.882.88-3.52%10
Sep 1, 20252.872.982.872.982.980.37%10
Aug 29, 20252.942.982.942.972.97-0.30%62
Aug 28, 20252.912.982.912.982.982.12%4,224
Aug 27, 20252.872.982.872.922.921.74%5,524
Aug 26, 20252.792.962.792.872.87-0.28%70,200
Aug 25, 20252.842.892.842.882.88-0.76%10,003
Aug 22, 20252.832.902.832.902.902.80%20,050
Aug 21, 20252.782.902.782.822.820.14%568
Aug 20, 20252.742.822.742.822.821.00%7,006
Aug 19, 20252.712.822.712.792.792.24%104,465
Aug 18, 20252.932.932.732.732.73-4.48%1,789
Aug 15, 20252.862.862.862.862.75-1.28%53,135
Aug 14, 20252.852.902.852.892.79-0.38%12,962