Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 4.392
+0.072 (1.67%)
At close: Mar 27, 2026
FRA:J4V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.32 | 4.39 | 4.21 | 4.39 | 4.39 | 1.67% | 7,990 |
| Mar 26, 2026 | 4.07 | 4.33 | 4.07 | 4.32 | 4.32 | 2.30% | 25,955 |
| Mar 25, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 0.60% | 2,373 |
| Mar 24, 2026 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 7.09% | 3,026 |
| Mar 23, 2026 | 4.42 | 4.42 | 3.92 | 3.92 | 3.92 | -10.93% | 359,286 |
| Mar 20, 2026 | 4.37 | 4.45 | 4.28 | 4.40 | 4.40 | -0.32% | 32,304 |
| Mar 19, 2026 | 4.10 | 4.55 | 4.08 | 4.42 | 4.42 | 10.10% | 65,490 |
| Mar 18, 2026 | 3.84 | 4.09 | 3.84 | 4.01 | 4.01 | -2.17% | 86,993 |
| Mar 17, 2026 | 3.74 | 4.10 | 3.74 | 4.10 | 4.10 | 8.15% | 17,178 |
| Mar 16, 2026 | 3.79 | 3.87 | 3.79 | 3.79 | 3.79 | 7.52% | 90,481 |
| Mar 13, 2026 | 3.60 | 3.68 | 3.53 | 3.53 | 3.53 | -2.57% | 2,270 |
| Mar 12, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 3.40% | 15,399 |
| Mar 11, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | -0.34% | 3,882 |
| Mar 10, 2026 | 3.42 | 3.51 | 3.35 | 3.51 | 3.51 | -2.39% | 2,200 |
| Mar 9, 2026 | 3.71 | 3.71 | 3.49 | 3.60 | 3.60 | -0.08% | 22,414 |
| Mar 6, 2026 | 3.43 | 3.60 | 3.35 | 3.60 | 3.60 | 3.15% | 69,517 |
| Mar 5, 2026 | 3.34 | 3.49 | 3.31 | 3.49 | 3.49 | 1.19% | 8,906 |
| Mar 4, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | -1.15% | 28,583 |
| Mar 3, 2026 | 3.37 | 3.50 | 3.37 | 3.49 | 3.49 | 5.63% | 193,280 |
| Mar 2, 2026 | 3.35 | 3.42 | 3.21 | 3.30 | 3.30 | 5.09% | 87,331 |
| Feb 27, 2026 | 3.07 | 3.17 | 3.07 | 3.14 | 3.14 | 0.77% | 68,555 |
| Feb 26, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | -0.73% | 5,087 |
| Feb 25, 2026 | 3.07 | 3.17 | 3.07 | 3.14 | 3.14 | 2.35% | 112,643 |
| Feb 24, 2026 | 3.03 | 3.14 | 3.03 | 3.07 | 3.07 | -0.97% | 38,387 |
| Feb 23, 2026 | 3.03 | 3.12 | 3.03 | 3.10 | 3.10 | 0.36% | 4,410 |
| Feb 20, 2026 | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | -1.94% | 1,692 |
| Feb 19, 2026 | 2.97 | 3.15 | 2.97 | 3.15 | 3.15 | 6.56% | 126,399 |
| Feb 18, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1.93% | 100 |
| Feb 17, 2026 | 2.90 | 2.99 | 2.90 | 2.90 | 2.90 | -2.88% | 3,204 |
| Feb 16, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -1.26% | 17,530 |
| Feb 13, 2026 | 2.91 | 3.03 | 2.91 | 3.02 | 3.02 | -0.13% | 660 |
| Feb 12, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | 0.53% | 1,288 |
| Feb 11, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.59% | 5,700 |
| Feb 10, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | - | 13,851 |
| Feb 9, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | -1.05% | 188,955 |
| Feb 6, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 1.73% | 1,966 |
| Feb 5, 2026 | 2.89 | 3.02 | 2.89 | 3.01 | 3.01 | 1.01% | 12,150 |
| Feb 4, 2026 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 1.02% | 48,356 |
| Feb 3, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | -3.28% | 51,400 |
| Feb 2, 2026 | 3.15 | 3.15 | 3.03 | 3.05 | 2.95 | -1.61% | 5,201 |
| Jan 30, 2026 | 3.15 | 3.15 | 3.01 | 3.10 | 2.99 | -0.23% | 28,940 |
| Jan 29, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | 3.00 | 2.27% | 20,350 |
| Jan 28, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 2.93 | 1.64% | 10,567 |
| Jan 27, 2026 | 3.00 | 3.01 | 2.89 | 2.99 | 2.89 | -2.51% | 16,543 |
| Jan 26, 2026 | 3.06 | 3.07 | 3.00 | 3.07 | 2.96 | 0.76% | 8,648 |
| Jan 23, 2026 | 2.96 | 3.05 | 2.95 | 3.04 | 2.94 | 1.43% | 53,605 |
| Jan 22, 2026 | 3.04 | 3.04 | 2.91 | 3.00 | 2.90 | -1.64% | 80,994 |
| Jan 21, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 2.95 | 1.87% | 51,229 |
| Jan 20, 2026 | 3.03 | 3.03 | 2.95 | 2.99 | 2.89 | 1.35% | 6,750 |
| Jan 19, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.85 | -1.50% | 37,998 |