Skip to main content
logo
Energeia AS (OSL:ENERG)
Norway flag Norway · Delayed Price · Currency is NOK
0.0900
+0.0050 (5.88%)
At close: Aug 22, 2025

Energeia AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.090.090.090.090.095.88%60,048
Aug 21, 20250.090.090.090.090.09-8.60%1,168,301
Aug 20, 20250.090.100.090.090.09-501,713
Aug 19, 20250.090.090.090.090.09-6.06%311,092
Aug 18, 20250.090.100.090.100.108.79%83,243
Aug 15, 20250.090.100.090.090.09-126,638
Aug 14, 20250.100.100.090.090.09-4.21%903,162
Aug 13, 20250.100.100.100.100.10-5.00%490,998
Aug 12, 20250.100.100.100.100.100.50%751,899
Aug 11, 20250.100.100.100.100.10-83,036
Aug 8, 20250.100.100.100.100.10-0.50%783,621
Aug 7, 20250.100.100.100.100.10-2.91%144,121
Aug 6, 20250.100.100.100.100.10-1,319,060
Aug 5, 20250.100.100.100.100.10-2.83%1,003,891
Aug 4, 20250.100.110.100.110.116.00%1,020,584
Aug 1, 20250.100.100.100.100.10-2.91%421,359
Jul 31, 20250.100.100.100.100.107.85%724,865
Jul 30, 20250.100.100.100.100.10-3.54%727,896
Jul 29, 20250.110.110.100.100.10-9.17%455,131
Jul 28, 20250.100.110.100.110.115.83%1,770,224
Jul 25, 20250.100.100.100.100.10-2.83%202,300
Jul 24, 20250.110.110.100.110.11-0.93%1,139,742
Jul 23, 20250.100.110.090.110.11-0.93%1,447,748
Jul 22, 20250.110.120.100.110.1111.92%1,889,660
Jul 21, 20250.100.100.090.100.100.52%624,980
Jul 18, 20250.090.100.090.100.101.05%618,289
Jul 17, 20250.110.110.090.100.10-5.00%923,732
Jul 16, 20250.100.110.100.100.10-3.85%603,146
Jul 15, 20250.110.110.090.100.10-0.95%3,515,902
Jul 14, 20250.110.110.100.110.11-2.78%880,065
Jul 11, 20250.130.130.100.110.11-4.42%3,800,212
Jul 10, 20250.090.130.090.110.1113.57%3,199,667
Jul 9, 20250.100.100.080.100.101.53%162,136
Jul 8, 20250.090.100.090.100.104.26%1,079,421
Jul 7, 20250.110.110.090.090.09-6.00%500,876
Jul 4, 20250.100.100.090.100.10-3,605,557
Jul 3, 20250.100.120.090.100.10-15.97%6,190,406
Jul 2, 20250.140.140.110.120.12-2.46%3,008,717
Jul 1, 20250.140.140.110.120.12-14.08%5,152,553
Jun 30, 20250.120.160.120.140.1419.33%7,960,583
Jun 27, 20250.150.170.070.120.12-13.14%18,056,660
Jun 26, 20250.130.190.120.140.1424.55%30,075,120
Jun 25, 20250.120.130.110.110.11-12.00%5,609,643
Jun 24, 20250.190.190.110.130.13-30.56%14,276,090
Jun 23, 20250.180.220.120.180.1812.50%20,487,010
Jun 20, 20250.240.240.160.160.16-20.00%14,706,180
Jun 19, 20250.120.290.110.200.2078.57%53,124,700
Jun 18, 20250.090.130.070.110.1117.89%19,707,750
Jun 17, 20250.080.130.080.100.1029.25%21,932,190
Jun 16, 20250.060.140.060.070.0748.48%29,722,790