Vår Energi AS (FRA:J4V)
Germany · Delayed Price · Currency is EUR 2.862
-0.026 (-0.90%)
Last updated: Sep 10, 2025, 8:13 AM CET
Vår Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | - | 2.85% | 9,950 |
| Sep 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | -2.26% | - |
| Sep 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.10% | - |
| Sep 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -1.20% | - |
| Sep 3, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | -0.58% | - |
| Sep 2, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -1.05% | - |
| Sep 1, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | - | 1.96% | 300 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -1.23% | - |
| Aug 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 0.41% | - |
| Aug 27, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | 2.99% | - |
| Aug 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -1.63% | - |
| Aug 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 0.45% | - |
| Aug 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1.52% | - |
| Aug 21, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 1.58% | - |
| Aug 20, 2025 | 2.74 | 2.79 | 2.74 | 2.79 | - | 0.14% | 950 |
| Aug 19, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | - | -1.28% | 2,500 |
| Aug 18, 2025 | 2.85 | 2.85 | 2.77 | 2.82 | - | -3.29% | 16,140 |
| Aug 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1.60% | - |
| Aug 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.28% | - |
| Aug 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | - |
| Aug 12, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | - | -0.59% | 2,000 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -0.55% | - |
| Aug 8, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | -3.35% | - |
| Aug 7, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1.07% | - |
| Aug 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.74% | - |
| Aug 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -1.20% | 330 |
| Aug 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | 0.13% | - |
| Aug 1, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | -2.10% | - |
| Jul 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1.36% | - |
| Jul 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | 0.70% | - |
| Jul 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | 1.08% | - |
| Jul 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 1.40% | - |
| Jul 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.31% | - |
| Jul 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | 0.55% | - |
| Jul 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 9.21% | - |
| Jul 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | -8.46% | - |
| Jul 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.63% | - |
| Jul 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -0.83% | - |
| Jul 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.35% | - |
| Jul 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -0.31% | - |
| Jul 15, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | - | 0.62% | 500 |
| Jul 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1.44% | - |
| Jul 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -1.11% | - |
| Jul 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.10% | - |
| Jul 9, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | - | 2.28% | 520 |
| Jul 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | -0.32% | - |
| Jul 7, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | - | 0.50% | 4,600 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1.05% | - |
| Jul 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 0.69% | - |
| Jul 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | -2.03% | - |