Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 7.90
+0.26 (3.40%)
At close: Apr 1, 2026
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.40 | 8.40 | 7.56 | 7.90 | 7.90 | 3.40% | 21,125 |
| Mar 31, 2026 | 7.72 | 8.66 | 7.60 | 7.64 | 7.64 | -1.29% | 43,300 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.38 | 7.74 | 7.74 | 3.48% | 11,638 |
| Mar 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Mar 26, 2026 | 7.24 | 7.58 | 7.24 | 7.48 | 7.48 | - | 2,728 |
| Mar 25, 2026 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | -3.11% | 2,908 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | 380 |
| Mar 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 20, 2026 | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | -3.25% | 12,001 |
| Mar 19, 2026 | 7.18 | 8.00 | 7.18 | 8.00 | 8.00 | 5.54% | 27,024 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 5,000 |
| Mar 17, 2026 | 7.46 | 7.62 | 7.22 | 7.60 | 7.60 | -0.26% | 24,160 |
| Mar 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Mar 13, 2026 | 7.62 | 7.62 | 7.22 | 7.62 | 7.62 | 1.60% | 1,206 |
| Mar 12, 2026 | 7.02 | 7.50 | 7.02 | 7.50 | 7.50 | 3.59% | 18,100 |
| Mar 11, 2026 | 7.16 | 7.64 | 7.16 | 7.24 | 7.24 | -5.24% | 201 |
| Mar 10, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 2.41% | 11,254 |
| Mar 9, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | - | 773 |
| Mar 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.36% | 370 |
| Mar 5, 2026 | 7.46 | 7.46 | 7.32 | 7.36 | 7.36 | 0.82% | 9,518 |
| Mar 4, 2026 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | - | 12,318 |
| Mar 3, 2026 | 7.30 | 7.40 | 7.04 | 7.30 | 7.30 | -0.54% | 9,798 |
| Mar 2, 2026 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | -2.39% | 5,845 |
| Feb 27, 2026 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.62% | 25,540 |
| Feb 26, 2026 | 7.34 | 7.68 | 7.34 | 7.40 | 7.40 | -4.88% | 30,057 |
| Feb 25, 2026 | 7.30 | 7.96 | 7.30 | 7.78 | 7.78 | 2.37% | 18,764 |
| Feb 24, 2026 | 7.30 | 7.75 | 7.30 | 7.60 | 7.60 | -1.30% | 15,064 |
| Feb 23, 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | - | 37,150 |
| Feb 20, 2026 | 7.60 | 7.70 | 7.30 | 7.70 | 7.70 | 0.65% | 27,723 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 18, 2026 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | 0.66% | 9,894 |
| Feb 17, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -4.95% | 6,255 |
| Feb 16, 2026 | 7.40 | 9.00 | 7.40 | 8.00 | 8.00 | 3.58% | 17,764 |
| Feb 13, 2026 | 7.60 | 8.08 | 7.60 | 7.72 | 7.72 | -2.88% | 19,903 |
| Feb 12, 2026 | 8.80 | 8.80 | 7.60 | 7.95 | 7.95 | 2.57% | 71,255 |
| Feb 11, 2026 | 7.60 | 7.75 | 7.37 | 7.75 | 7.75 | 1.97% | 2,968 |
| Feb 10, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 47,305 |
| Feb 9, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 1.34% | 3,598 |
| Feb 6, 2026 | 7.30 | 7.40 | 7.12 | 7.40 | 7.40 | 0.39% | 20,540 |
| Feb 5, 2026 | 7.64 | 7.64 | 7.37 | 7.37 | 7.37 | -3.52% | 772 |
| Feb 4, 2026 | 7.60 | 7.65 | 7.55 | 7.64 | 7.64 | 1.88% | 98,741 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.43% | 25,223 |
| Feb 2, 2026 | 7.31 | 7.57 | 7.31 | 7.47 | 7.47 | -1.72% | 3,083 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.17% | 8,039 |
| Jan 29, 2026 | 7.69 | 7.74 | 7.44 | 7.69 | 7.69 | 2.53% | 40,466 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.44 | 7.50 | 7.50 | 2.21% | 35,656 |
| Jan 27, 2026 | 7.50 | 7.90 | 7.34 | 7.34 | 7.34 | -2.17% | 78,732 |
| Jan 26, 2026 | 7.60 | 7.90 | 7.42 | 7.50 | 7.50 | -5.65% | 153,419 |
| Jan 23, 2026 | 7.27 | 7.95 | 7.27 | 7.95 | 7.95 | 1.91% | 41,224 |
| Jan 22, 2026 | 7.55 | 7.80 | 7.20 | 7.80 | 7.80 | 1.43% | 59,183 |