Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 5.67
+0.19 (3.43%)
At close: Oct 23, 2026
FRA:J4V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.41 | 5.67 | 5.41 | 5.67 | 5.67 | 3.43% | 3,300 |
| Oct 22, 2026 | 5.36 | 5.51 | 5.36 | 5.48 | 5.48 | 2.51% | 600 |
| Oct 21, 2026 | 5.27 | 5.38 | 5.24 | 5.35 | 5.35 | -1.91% | 5,580 |
| Oct 20, 2026 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | 0.81% | 3,100 |
| Oct 19, 2026 | 5.27 | 5.42 | 5.27 | 5.41 | 5.41 | 1.96% | 5,076 |
| Oct 16, 2026 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | 4.12% | 1,300 |
| Oct 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.12% | - |
| Oct 14, 2026 | 4.99 | 5.25 | 4.99 | 5.10 | 5.10 | 0.67% | 20,600 |
| Oct 13, 2026 | 4.91 | 5.07 | 4.91 | 5.07 | 5.07 | 1.54% | 5,450 |
| Oct 12, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 2.21% | 1,400 |
| Oct 9, 2026 | 4.81 | 5.01 | 4.81 | 4.88 | 4.88 | -2.13% | 2,103 |
| Oct 8, 2026 | 4.75 | 4.99 | 4.75 | 4.99 | 4.99 | 5.70% | 10,995 |
| Oct 7, 2026 | 4.87 | 4.87 | 4.72 | 4.72 | 4.72 | -2.03% | 700 |
| Oct 6, 2026 | 4.72 | 4.83 | 4.72 | 4.82 | 4.82 | -0.50% | 299 |
| Oct 5, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 3.64% | 3,117 |
| Oct 2, 2026 | 4.86 | 4.86 | 4.67 | 4.67 | 4.67 | -0.43% | 21,938 |
| Oct 1, 2026 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | -0.53% | 2,912 |
| Sep 30, 2026 | 4.64 | 4.72 | 4.63 | 4.72 | 4.72 | 0.04% | 10,629 |
| Sep 29, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.15% | - |
| Sep 28, 2026 | 4.68 | 4.85 | 4.68 | 4.71 | 4.71 | -0.02% | 4,350 |
| Sep 25, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -4.23% | 11,801 |
| Sep 24, 2026 | 4.85 | 4.94 | 4.85 | 4.92 | 4.92 | 1.34% | 22,200 |
| Sep 23, 2026 | 4.68 | 4.87 | 4.66 | 4.85 | 4.85 | 2.49% | 4,374 |
| Sep 22, 2026 | 4.65 | 4.76 | 4.65 | 4.73 | 4.73 | -0.48% | 50 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -3.41% | 11,500 |
| 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% | - |