Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 3.089
-0.061 (-1.94%)
At close: Feb 20, 2026
Vår Energi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.86 | 3.06 | 2.86 | 3.00 | 2.90 | 2.49% | 30,610 |
| Jan 15, 2026 | 3.07 | 3.07 | 2.88 | 2.93 | 2.83 | -0.14% | 32,147 |
| Jan 14, 2026 | 2.98 | 3.00 | 2.87 | 2.93 | 2.83 | -0.68% | 60,590 |
| Jan 13, 2026 | 2.80 | 2.95 | 2.80 | 2.95 | 2.85 | 1.06% | 36,482 |
| Jan 12, 2026 | 2.85 | 2.95 | 2.83 | 2.92 | 2.82 | 5.11% | 43,216 |
| Jan 9, 2026 | 2.71 | 2.80 | 2.71 | 2.78 | 2.68 | 0.14% | 1,420 |
| Jan 8, 2026 | 2.67 | 2.77 | 2.64 | 2.77 | 2.68 | 1.54% | 15,280 |
| Jan 7, 2026 | 2.90 | 2.90 | 2.70 | 2.73 | 2.64 | -5.37% | 3,206 |
| Jan 6, 2026 | 2.76 | 2.91 | 2.76 | 2.89 | 2.79 | 5.44% | 823 |
| Jan 5, 2026 | 2.83 | 2.86 | 2.74 | 2.74 | 2.64 | -5.49% | 9,043 |
| Jan 2, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.80 | 2.37% | 2,358 |
| Dec 30, 2025 | 2.65 | 2.88 | 2.65 | 2.83 | 2.73 | 3.63% | 14,400 |
| Dec 29, 2025 | 2.64 | 2.73 | 2.64 | 2.73 | 2.64 | 0.29% | 8,151 |
| Dec 23, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.63 | -0.55% | 406 |
| Dec 22, 2025 | 2.66 | 2.75 | 2.66 | 2.74 | 2.64 | 2.55% | 1,200 |
| Dec 19, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.58 | -0.93% | 145 |
| Dec 18, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | 2.60 | -0.59% | 3,800 |
| Dec 17, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 2.62 | 0.37% | 11 |
| Dec 16, 2025 | 2.67 | 2.70 | 2.66 | 2.70 | 2.61 | -1.42% | 7,040 |
| Dec 15, 2025 | 2.70 | 2.76 | 2.68 | 2.74 | 2.65 | -0.65% | 6,034 |
| Dec 12, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.66 | 2.15% | 460 |
| Dec 11, 2025 | 2.70 | 2.75 | 2.70 | 2.70 | 2.61 | - | 6,790 |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | 0.19% | - |
| Dec 9, 2025 | 2.70 | 2.76 | 2.69 | 2.69 | 2.60 | -1.32% | 12,115 |
| Dec 8, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.64 | 2.63% | 2,318 |