Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 3.100
-0.007 (-0.23%)
At close: Jan 30, 2026
Vår Energi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.15 | 3.15 | 3.01 | 3.10 | 3.10 | -0.23% | 28,940 |
| Jan 29, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 2.27% | 20,350 |
| Jan 28, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | 1.64% | 10,567 |
| Jan 27, 2026 | 3.00 | 3.01 | 2.89 | 2.99 | 2.99 | -2.51% | 16,543 |
| Jan 26, 2026 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 0.76% | 8,648 |
| Jan 23, 2026 | 2.96 | 3.05 | 2.95 | 3.04 | 3.04 | 1.43% | 53,605 |
| Jan 22, 2026 | 3.04 | 3.04 | 2.91 | 3.00 | 3.00 | -1.64% | 80,994 |
| Jan 21, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 1.87% | 51,229 |
| Jan 20, 2026 | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | 1.35% | 6,750 |
| Jan 19, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.50% | 37,998 |
| Jan 16, 2026 | 2.86 | 3.06 | 2.86 | 3.00 | 3.00 | 2.49% | 30,610 |
| Jan 15, 2026 | 3.07 | 3.07 | 2.88 | 2.93 | 2.93 | -0.14% | 32,147 |
| Jan 14, 2026 | 2.98 | 3.00 | 2.87 | 2.93 | 2.93 | -0.68% | 60,590 |
| Jan 13, 2026 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 1.06% | 36,482 |
| Jan 12, 2026 | 2.85 | 2.95 | 2.83 | 2.92 | 2.92 | 5.11% | 43,216 |
| Jan 9, 2026 | 2.71 | 2.80 | 2.71 | 2.78 | 2.78 | 0.14% | 1,420 |
| Jan 8, 2026 | 2.67 | 2.77 | 2.64 | 2.77 | 2.77 | 1.54% | 15,280 |
| Jan 7, 2026 | 2.90 | 2.90 | 2.70 | 2.73 | 2.73 | -5.37% | 3,206 |
| Jan 6, 2026 | 2.76 | 2.91 | 2.76 | 2.89 | 2.89 | 5.44% | 823 |
| Jan 5, 2026 | 2.83 | 2.86 | 2.74 | 2.74 | 2.74 | -5.49% | 9,043 |
| Jan 2, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | 2.37% | 2,358 |
| Dec 30, 2025 | 2.65 | 2.88 | 2.65 | 2.83 | 2.83 | 3.63% | 14,400 |
| Dec 29, 2025 | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | 0.29% | 8,151 |
| Dec 23, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | -0.55% | 406 |
| Dec 22, 2025 | 2.66 | 2.75 | 2.66 | 2.74 | 2.74 | 2.55% | 1,200 |
| Dec 19, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | -0.93% | 145 |
| Dec 18, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | 2.69 | -0.59% | 3,800 |
| Dec 17, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 0.37% | 11 |
| Dec 16, 2025 | 2.67 | 2.70 | 2.66 | 2.70 | 2.70 | -1.42% | 7,040 |
| Dec 15, 2025 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | -0.65% | 6,034 |
| Dec 12, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 2.15% | 460 |
| Dec 11, 2025 | 2.70 | 2.75 | 2.70 | 2.70 | 2.70 | - | 6,790 |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.19% | - |
| Dec 9, 2025 | 2.70 | 2.76 | 2.69 | 2.69 | 2.69 | -1.32% | 12,115 |
| Dec 8, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | 2.63% | 2,318 |
| Dec 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.83% | - |
| Dec 4, 2025 | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | 0.95% | 21,015 |
| Dec 3, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | 1.48% | 9 |
| Dec 2, 2025 | 2.67 | 2.72 | 2.67 | 2.70 | 2.70 | -2.14% | 2,400 |
| Dec 1, 2025 | 2.76 | 2.76 | 2.67 | 2.76 | 2.76 | 1.73% | 5,185 |
| Nov 28, 2025 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | 0.48% | 369 |
| Nov 27, 2025 | 2.70 | 2.71 | 2.70 | 2.70 | 2.70 | 1.47% | 4,508 |
| Nov 26, 2025 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 0.38% | 13,932 |
| Nov 25, 2025 | 2.65 | 2.75 | 2.65 | 2.65 | 2.65 | -5.32% | 6,070 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.68% | 1,000 |
| Nov 21, 2025 | 2.72 | 2.78 | 2.70 | 2.78 | 2.78 | 1.09% | 4,539 |
| Nov 20, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.75% | 500 |
| Nov 19, 2025 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | -2.34% | 6,268 |
| Nov 18, 2025 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -2.35% | 650 |
| Nov 17, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | -3.45% | 1,100 |