Vår Energi ASA (FRA:J4V)
Germany · Delayed Price · Currency is EUR 4.410
-0.052 (-1.17%)
Last updated: Jun 3, 2026, 8:12 AM CET
FRA:J4V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.31 | 4.41 | 4.31 | 4.41 | - | 1.17% | - |
| 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 |
| May 19, 2026 | 4.37 | 4.52 | 4.37 | 4.50 | 4.40 | 0.47% | 8,480 |
| May 18, 2026 | 4.32 | 4.55 | 4.32 | 4.48 | 4.38 | 1.38% | 13,893 |
| May 15, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.32 | 3.86% | 1,205 |
| May 14, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.16 | -3.99% | 250 |
| May 13, 2026 | 4.25 | 4.43 | 4.25 | 4.43 | 4.33 | 3.05% | 1,207 |
| May 12, 2026 | 4.13 | 4.30 | 4.13 | 4.30 | 4.20 | 1.32% | 1,700 |
| May 11, 2026 | 4.11 | 4.24 | 4.11 | 4.24 | 4.15 | 4.02% | 1,725 |
| May 8, 2026 | 4.00 | 4.11 | 4.00 | 4.08 | 3.99 | 0.02% | 15,154 |
| May 7, 2026 | 4.17 | 4.17 | 4.00 | 4.08 | 3.99 | 0.59% | 2,610 |
| May 6, 2026 | 4.30 | 4.30 | 4.00 | 4.06 | 3.96 | -7.84% | 6,008 |
| May 5, 2026 | 4.29 | 4.46 | 4.29 | 4.40 | 4.30 | 1.15% | 10,885 |
| May 4, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.25 | 0.93% | 71,040 |
| Apr 30, 2026 | 4.33 | 4.38 | 4.20 | 4.31 | 4.21 | - | 102,695 |
| Apr 29, 2026 | 4.15 | 4.35 | 4.15 | 4.31 | 4.21 | 0.47% | 4,706 |
| Apr 28, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.19 | 3.30% | 3,105 |
| Apr 27, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.06 | 3.05% | 3,451 |
| Apr 24, 2026 | 4.11 | 4.22 | 4.03 | 4.03 | 3.94 | -4.48% | 2,797 |
| Apr 23, 2026 | 4.03 | 4.22 | 4.03 | 4.22 | 4.12 | 4.38% | 4,962 |
| Apr 22, 2026 | 3.94 | 4.10 | 3.94 | 4.04 | 3.95 | -1.39% | 2,650 |
| Apr 21, 2026 | 3.89 | 4.10 | 3.89 | 4.10 | 4.00 | 2.53% | 14,593 |
| Apr 20, 2026 | 4.00 | 4.08 | 3.91 | 4.00 | 3.91 | 1.60% | 14,169 |
| Apr 17, 2026 | 4.04 | 4.05 | 3.73 | 3.94 | 3.84 | -2.04% | 12,578 |
| Apr 16, 2026 | 3.95 | 4.06 | 3.93 | 4.02 | 3.92 | -1.30% | 2,992 |
| Apr 15, 2026 | 4.00 | 4.10 | 3.95 | 4.07 | 3.98 | -0.73% | 13,427 |
| Apr 14, 2026 | 4.11 | 4.16 | 4.00 | 4.10 | 4.01 | -4.58% | 59,409 |
| Apr 13, 2026 | 4.24 | 4.35 | 4.20 | 4.30 | 4.20 | 6.63% | 8,306 |
| Apr 10, 2026 | 4.12 | 4.12 | 4.03 | 4.03 | 3.94 | -0.49% | 61,725 |
| Apr 9, 2026 | 4.03 | 4.20 | 4.00 | 4.05 | 3.96 | 1.40% | 28,380 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.60 | 3.99 | 3.90 | -7.25% | 29,085 |
| Apr 7, 2026 | 4.36 | 4.47 | 4.27 | 4.31 | 4.21 | 4.59% | 22,278 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.11 | 4.12 | 4.02 | 0.17% | 109,725 |
| Apr 1, 2026 | 4.30 | 4.40 | 3.95 | 4.11 | 4.02 | -4.42% | 940,451 |
| Mar 31, 2026 | 4.57 | 4.60 | 4.25 | 4.30 | 4.20 | -5.10% | 21,785 |
| Mar 30, 2026 | 4.42 | 4.53 | 4.40 | 4.53 | 4.43 | 3.16% | 25,529 |
| Mar 27, 2026 | 4.32 | 4.39 | 4.21 | 4.39 | 4.29 | 1.67% | 7,990 |
| Mar 26, 2026 | 4.07 | 4.33 | 4.07 | 4.32 | 4.22 | 2.30% | 25,955 |
| Mar 25, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.13 | 0.60% | 2,373 |
| Mar 24, 2026 | 3.90 | 4.20 | 3.90 | 4.20 | 4.10 | 7.09% | 3,026 |
| Mar 23, 2026 | 4.42 | 4.42 | 3.92 | 3.92 | 3.83 | -10.93% | 359,286 |