Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 4.281
-0.033 (-0.76%)
Last updated: Jul 28, 2026, 4:19 PM CET
FRA:J4V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | -2.67% | - |
| Jul 27, 2026 | 4.35 | 4.35 | 4.15 | 4.31 | 4.31 | -3.38% | 8,363 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.39 | 4.47 | 4.47 | -0.78% | 10,220 |
| Jul 23, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 3.19% | 4,370 |
| Jul 22, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | 2.47% | 1,080 |
| Jul 21, 2026 | 3.92 | 4.26 | 3.92 | 4.26 | 4.26 | 4.62% | 2,375 |
| Jul 20, 2026 | 4.03 | 4.17 | 3.95 | 4.07 | 4.07 | 1.70% | 6,857 |
| Jul 17, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 0.10% | 500 |
| Jul 16, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 3.68% | 1,000 |
| Jul 15, 2026 | 3.89 | 4.01 | 3.85 | 3.85 | 3.85 | -1.41% | 540 |
| Jul 14, 2026 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | -1.69% | 1,035 |
| Jul 13, 2026 | 3.89 | 3.98 | 3.84 | 3.98 | 3.98 | 6.37% | 2,330 |
| Jul 10, 2026 | 3.71 | 3.80 | 3.71 | 3.74 | 3.74 | -0.85% | 5,000 |
| Jul 9, 2026 | 3.87 | 3.87 | 3.77 | 3.77 | 3.77 | -2.94% | 2,900 |
| Jul 8, 2026 | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | 5.86% | 3,030 |
| Jul 7, 2026 | 3.59 | 3.75 | 3.59 | 3.67 | 3.67 | -0.16% | 2,600 |
| Jul 6, 2026 | 3.58 | 3.68 | 3.57 | 3.68 | 3.68 | 1.97% | 1,462 |
| Jul 3, 2026 | 3.60 | 3.67 | 3.60 | 3.60 | 3.60 | 1.72% | 2,700 |
| Jul 2, 2026 | 3.53 | 3.54 | 3.51 | 3.54 | 3.54 | -1.03% | 1,100 |
| Jul 1, 2026 | 3.57 | 3.63 | 3.57 | 3.58 | 3.58 | -0.25% | 400 |
| Jun 30, 2026 | 3.56 | 3.68 | 3.56 | 3.59 | 3.59 | -0.03% | 8,433 |
| Jun 29, 2026 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -2.68% | 3,420 |
| Jun 26, 2026 | 3.60 | 3.69 | 3.45 | 3.69 | 3.69 | 2.47% | 5,300 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.78% | - |
| Jun 24, 2026 | 3.77 | 3.80 | 3.54 | 3.54 | 3.54 | -9.10% | 3,148 |
| Jun 23, 2026 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 0.34% | 610 |
| Jun 22, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -0.31% | 20 |
| Jun 19, 2026 | 3.73 | 3.92 | 3.73 | 3.89 | 3.89 | 4.57% | 5,002 |
| Jun 18, 2026 | 3.85 | 3.85 | 3.67 | 3.72 | 3.72 | -5.08% | 12,653 |
| Jun 17, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 0.49% | 5 |
| Jun 16, 2026 | 3.90 | 3.98 | 3.90 | 3.90 | 3.90 | - | 3,998 |
| Jun 15, 2026 | 4.15 | 4.15 | 3.88 | 3.90 | 3.90 | -8.06% | 50,151 |
| Jun 12, 2026 | 4.31 | 4.31 | 4.15 | 4.24 | 4.24 | -7.18% | 1,556 |
| Jun 11, 2026 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | 2.21% | 2,042 |
| Jun 10, 2026 | 4.31 | 4.47 | 4.28 | 4.47 | 4.47 | 6.10% | 1,173 |
| Jun 9, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -4.90% | 350 |
| Jun 8, 2026 | 4.44 | 4.49 | 4.43 | 4.43 | 4.43 | 3.05% | 810 |
| Jun 5, 2026 | 4.27 | 4.48 | 4.27 | 4.30 | 4.30 | 0.16% | 901 |
| Jun 4, 2026 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -2.21% | 2,600 |
| Jun 3, 2026 | 4.31 | 4.42 | 4.31 | 4.39 | 4.39 | 0.71% | 880 |
| Jun 2, 2026 | 4.37 | 4.46 | 4.28 | 4.46 | 4.36 | 0.54% | 173 |
| Jun 1, 2026 | 4.30 | 4.44 | 4.28 | 4.44 | 4.34 | 6.53% | 2,255 |
| May 29, 2026 | 4.23 | 4.30 | 4.17 | 4.17 | 4.07 | -2.98% | 20,803 |
| May 28, 2026 | 4.25 | 4.38 | 4.25 | 4.29 | 4.20 | -0.19% | 5,508 |
| May 27, 2026 | 4.36 | 4.37 | 4.20 | 4.30 | 4.20 | -3.59% | 2,151 |
| May 26, 2026 | 4.17 | 4.46 | 4.17 | 4.46 | 4.36 | 3.05% | 18,555 |
| May 25, 2026 | 4.24 | 4.34 | 4.18 | 4.33 | 4.23 | -0.21% | 377 |
| May 22, 2026 | 4.41 | 4.53 | 4.34 | 4.34 | 4.24 | -4.83% | 1,801 |
| May 21, 2026 | 4.41 | 4.56 | 4.41 | 4.56 | 4.45 | 1.31% | 725 |
| May 20, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.40 | - | 12,314 |