Energeia AS (OSL:ENERG)
Norway flag Norway · Delayed Price · Currency is NOK
0.0385
+0.0010 (2.67%)
At close: Oct 23, 2025

Energeia AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.040.040.040.040.04-3.85%1,558,241
Oct 21, 20250.040.040.040.040.042.63%18,215,880
Oct 20, 20250.040.040.040.040.041.33%19,243,710
Oct 17, 20250.040.040.040.040.04-1.32%19,140,870
Oct 16, 20250.040.040.030.040.0410.14%22,676,060
Oct 15, 20250.030.040.030.030.034.55%18,652,490
Oct 14, 20250.030.040.030.030.033.13%42,120,130
Oct 13, 20250.030.030.030.030.03-3.03%20,919,460
Oct 10, 20250.030.030.030.030.034.76%10,913,830
Oct 9, 20250.030.030.030.030.031.61%66,585,050
Oct 8, 20250.030.030.030.030.03-40,536,420
Oct 7, 20250.030.030.030.030.035.08%86,143,130
Oct 6, 20250.030.030.030.030.03-1.67%31,830,230
Oct 3, 20250.030.030.030.030.03-6.25%83,598,570
Oct 2, 20250.040.040.030.030.03-22.89%17,852,740
Oct 1, 20250.040.040.030.040.0416.90%2,462,052
Sep 30, 20250.040.040.030.040.04-6.58%7,904,362
Sep 29, 20250.040.040.040.040.04-7.32%3,633,792
Sep 26, 20250.050.050.040.040.042.50%8,661,511
Sep 25, 20250.050.050.040.040.04-11.11%20,765,230
Sep 24, 20250.040.050.040.050.052.27%17,194,640
Sep 23, 20250.050.060.040.040.04-6.38%29,263,460
Sep 22, 20250.040.060.030.050.0542.42%48,745,570
Sep 19, 20250.040.040.030.030.03-17.50%30,918,440
Sep 18, 20250.040.040.040.040.04-20.00%3,412,652
Sep 17, 20250.050.050.040.050.05-5,080,220
Sep 16, 20250.060.060.050.050.05-16.67%2,249,575
Sep 15, 20250.050.060.050.060.06-1,417,394
Sep 12, 20250.060.060.060.060.06-43,183
Sep 11, 20250.060.070.050.060.06-11.76%1,786,325
Sep 10, 20250.070.070.060.070.078.80%717,027
Sep 9, 20250.070.070.050.060.06-17.76%4,645,402
Sep 8, 20250.070.080.070.080.054.11%2,003,209
Sep 5, 20250.080.080.070.070.05-6.41%1,136,273
Sep 4, 20250.080.080.070.080.06-2,027,486
Sep 3, 20250.070.120.070.080.069.86%10,976,110
Sep 2, 20250.070.080.070.070.05-4.05%1,259,321
Sep 1, 20250.080.080.070.070.055.71%1,325,093
Aug 29, 20250.070.070.060.070.05-949,524
Aug 28, 20250.080.090.070.070.05-20.45%9,466,775
Aug 27, 20250.090.090.070.090.0612.82%1,069,972
Aug 26, 20250.060.090.060.080.0632.20%10,665,970
Aug 25, 20250.050.080.050.060.04-34.44%13,946,280
Aug 22, 20250.090.090.090.090.065.88%60,048
Aug 21, 20250.090.090.090.090.06-8.60%1,168,301
Aug 20, 20250.090.100.090.090.07-501,713
Aug 19, 20250.090.090.090.090.07-6.06%311,092
Aug 18, 20250.090.100.090.100.078.79%83,243
Aug 15, 20250.090.100.090.090.07-126,638
Aug 14, 20250.100.100.090.090.07-4.21%903,162