Skip to main content
logo
Energeia AS (OSL:ENERG)
Norway flag Norway · Delayed Price · Currency is NOK
0.0320
-0.0095 (-22.89%)
At close: Oct 2, 2025

Energeia AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20250.100.100.100.100.07-5.00%490,998
Aug 12, 20250.100.100.100.100.070.50%751,899
Aug 11, 20250.100.100.100.100.07-83,036
Aug 8, 20250.100.100.100.100.07-0.50%783,621
Aug 7, 20250.100.100.100.100.07-2.91%144,121
Aug 6, 20250.100.100.100.100.07-1,319,060
Aug 5, 20250.100.100.100.100.07-2.83%1,003,891
Aug 4, 20250.100.110.100.110.086.00%1,020,584
Aug 1, 20250.100.100.100.100.07-2.91%421,359
Jul 31, 20250.100.100.100.100.077.85%724,865
Jul 30, 20250.100.100.100.100.07-3.54%727,896
Jul 29, 20250.110.110.100.100.07-9.17%455,131
Jul 28, 20250.100.110.100.110.085.83%1,770,224