Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 4.923
+0.022 (0.45%)
At close: Sep 18, 2026
FRA:J4V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.91 | 4.92 | 4.83 | 4.92 | 4.92 | 0.45% | 5,007 |
| Sep 17, 2026 | 4.95 | 4.97 | 4.80 | 4.90 | 4.90 | -3.98% | 40,425 |
| Sep 16, 2026 | 5.02 | 5.12 | 5.02 | 5.10 | 5.10 | -0.43% | 9,160 |
| Sep 15, 2026 | 4.99 | 5.13 | 4.99 | 5.13 | 5.13 | 0.47% | 1,900 |
| Sep 14, 2026 | 5.14 | 5.14 | 4.97 | 5.10 | 5.10 | 1.03% | 6,950 |
| Sep 11, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 0.76% | 6,120 |
| Sep 10, 2026 | 5.06 | 5.06 | 4.95 | 5.01 | 5.01 | 1.95% | 20,470 |
| Sep 9, 2026 | 4.86 | 4.97 | 4.82 | 4.92 | 4.92 | 1.38% | 37,914 |
| Sep 8, 2026 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | 3.17% | 11 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.02% | 5,705 |
| Sep 4, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.80% | 14,000 |
| Sep 3, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -1.77% | 30,782 |
| Sep 2, 2026 | 4.65 | 4.73 | 4.65 | 4.70 | 4.70 | 0.15% | 7,825 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 1.05% | 1,190 |
| Aug 31, 2026 | 4.58 | 4.65 | 4.49 | 4.65 | 4.65 | 2.74% | 20,600 |
| Aug 28, 2026 | 4.44 | 4.55 | 4.44 | 4.52 | 4.52 | -0.48% | 11,555 |
| Aug 27, 2026 | 4.38 | 4.55 | 4.38 | 4.54 | 4.54 | -0.92% | 8,557 |
| Aug 26, 2026 | 4.53 | 4.60 | 4.37 | 4.59 | 4.59 | 0.09% | 23,300 |
| Aug 25, 2026 | 4.53 | 4.61 | 4.45 | 4.58 | 4.58 | -2.53% | 14,275 |
| Aug 24, 2026 | 4.65 | 4.70 | 4.55 | 4.70 | 4.70 | 0.73% | 35,800 |
| Aug 21, 2026 | 4.66 | 4.78 | 4.55 | 4.67 | 4.67 | -1.27% | 9,260 |
| Aug 20, 2026 | 4.68 | 4.85 | 4.66 | 4.85 | 4.73 | 2.00% | 20,810 |
| Aug 19, 2026 | 4.47 | 4.76 | 4.47 | 4.76 | 4.63 | 7.34% | 15,520 |
| Aug 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | 0.77% | - |
| Aug 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | -1.17% | - |
| Aug 14, 2026 | 4.31 | 4.45 | 4.31 | 4.45 | 4.33 | 1.58% | 6,352 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -2.10% | - |
| Aug 12, 2026 | 4.38 | 4.48 | 4.38 | 4.47 | 4.36 | 2.33% | 160 |
| Aug 11, 2026 | 4.31 | 4.43 | 4.31 | 4.37 | 4.26 | -0.21% | 2,210 |
| Aug 10, 2026 | 4.38 | 4.38 | 4.19 | 4.38 | 4.27 | 4.19% | 1,270 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -1.50% | - |
| Aug 6, 2026 | 4.18 | 4.27 | 4.18 | 4.27 | 4.16 | 2.11% | 2,000 |
| Aug 5, 2026 | 4.21 | 4.31 | 4.18 | 4.18 | 4.07 | -3.75% | 251 |
| Aug 4, 2026 | 4.24 | 4.42 | 4.24 | 4.34 | 4.23 | 0.35% | 3,750 |
| Aug 3, 2026 | 4.18 | 4.33 | 4.18 | 4.33 | 4.22 | 0.56% | 6,300 |
| Jul 31, 2026 | 4.18 | 4.35 | 4.18 | 4.30 | 4.19 | 1.22% | 13,540 |
| Jul 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | -1.57% | - |
| Jul 29, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.21 | 0.91% | 11,450 |
| Jul 28, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.17 | -0.76% | 2,437 |
| Jul 27, 2026 | 4.35 | 4.35 | 4.15 | 4.31 | 4.20 | -3.38% | 8,363 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.39 | 4.47 | 4.35 | -0.78% | 10,220 |
| Jul 23, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.38 | 3.19% | 4,370 |
| Jul 22, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.25 | 2.47% | 1,080 |
| Jul 21, 2026 | 3.92 | 4.26 | 3.92 | 4.26 | 4.15 | 4.62% | 2,375 |
| Jul 20, 2026 | 4.03 | 4.17 | 3.95 | 4.07 | 3.96 | 1.70% | 6,857 |
| Jul 17, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 3.90 | 0.10% | 500 |
| Jul 16, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 3.89 | 3.68% | 1,000 |
| Jul 15, 2026 | 3.89 | 4.01 | 3.85 | 3.85 | 3.76 | -1.41% | 540 |
| Jul 14, 2026 | 3.88 | 3.96 | 3.88 | 3.91 | 3.81 | -1.69% | 1,035 |
| Jul 13, 2026 | 3.89 | 3.98 | 3.84 | 3.98 | 3.87 | 6.37% | 2,330 |