Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 0.0385
+0.0010 (2.67%)
At close: Oct 23, 2025
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 1,558,241 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 18,215,880 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | 19,243,710 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | 19,140,870 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 10.14% | 22,676,060 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 18,652,490 |
| Oct 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 42,120,130 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 20,919,460 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.76% | 10,913,830 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 66,585,050 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,536,420 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 86,143,130 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 31,830,230 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 83,598,570 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.89% | 17,852,740 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.90% | 2,462,052 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.58% | 7,904,362 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 3,633,792 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.50% | 8,661,511 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 20,765,230 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 17,194,640 |
| Sep 23, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -6.38% | 29,263,460 |
| Sep 22, 2025 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 42.42% | 48,745,570 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 30,918,440 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 3,412,652 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,080,220 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 2,249,575 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,417,394 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,183 |
| Sep 11, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -11.76% | 1,786,325 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.80% | 717,027 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -17.76% | 4,645,402 |
| Sep 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.05 | 4.11% | 2,003,209 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.05 | -6.41% | 1,136,273 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.06 | - | 2,027,486 |
| Sep 3, 2025 | 0.07 | 0.12 | 0.07 | 0.08 | 0.06 | 9.86% | 10,976,110 |
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.05 | -4.05% | 1,259,321 |
| Sep 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.05 | 5.71% | 1,325,093 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.05 | - | 949,524 |
| Aug 28, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.05 | -20.45% | 9,466,775 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.06 | 12.82% | 1,069,972 |
| Aug 26, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.06 | 32.20% | 10,665,970 |
| Aug 25, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.04 | -34.44% | 13,946,280 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | 5.88% | 60,048 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | -8.60% | 1,168,301 |
| Aug 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.07 | - | 501,713 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.07 | -6.06% | 311,092 |
| Aug 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.07 | 8.79% | 83,243 |
| Aug 15, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.07 | - | 126,638 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.07 | -4.21% | 903,162 |