Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 7.90
+0.20 (2.61%)
At close: Jan 9, 2026
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 7.69 | 7.78 | 7.69 | 7.78 | 7.78 | 1.20% | 9,439 |
| Jan 12, 2026 | 7.60 | 7.71 | 7.60 | 7.69 | 7.69 | -2.73% | 6,827 |
| Jan 9, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 2.61% | 37,067 |
| Jan 8, 2026 | 7.58 | 7.82 | 7.58 | 7.70 | 7.70 | -1.72% | 19,639 |
| Jan 7, 2026 | 7.80 | 7.87 | 7.58 | 7.84 | 7.84 | -1.51% | 54,116 |
| Jan 6, 2026 | 8.60 | 8.60 | 7.63 | 7.96 | 7.96 | -0.98% | 17,944 |
| Jan 5, 2026 | 8.30 | 8.30 | 7.80 | 8.03 | 8.03 | -0.78% | 1,950 |
| Jan 2, 2026 | 8.00 | 8.20 | 7.60 | 8.10 | 8.10 | 5.16% | 58,985 |
| Dec 30, 2025 | 7.62 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 33,760 |
| Dec 29, 2025 | 7.40 | 7.60 | 7.33 | 7.60 | 7.60 | - | 32,559 |
| Dec 23, 2025 | 7.20 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 41,134 |
| Dec 22, 2025 | 7.21 | 7.60 | 7.21 | 7.50 | 7.50 | - | 38,975 |
| Dec 19, 2025 | 7.53 | 7.53 | 7.20 | 7.50 | 7.50 | - | 7,595 |
| Dec 18, 2025 | 7.40 | 7.52 | 7.13 | 7.50 | 7.50 | 2.74% | 46,602 |
| Dec 17, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -2.80% | 1,082 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.00 | 7.51 | 7.51 | 2.88% | 26,480 |
| Dec 15, 2025 | 7.30 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 9,211 |
| Dec 12, 2025 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | - | 38,899 |
| Dec 11, 2025 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | - | 42,268 |
| Dec 10, 2025 | 7.20 | 7.70 | 7.20 | 7.50 | 7.50 | 1.35% | 10,010 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 2,891 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20,900 |
| Dec 5, 2025 | 7.78 | 7.78 | 7.31 | 7.50 | 7.50 | -1.32% | 39,188 |
| Dec 4, 2025 | 7.14 | 7.80 | 7.14 | 7.60 | 7.60 | 6.74% | 36,966 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.05 | 7.12 | 7.12 | -1.11% | 17,809 |
| Dec 2, 2025 | 7.00 | 7.70 | 7.00 | 7.20 | 7.20 | -2.37% | 36,296 |
| Dec 1, 2025 | 7.88 | 7.88 | 7.00 | 7.38 | 7.38 | -3.28% | 30,220 |
| Nov 28, 2025 | 7.50 | 7.75 | 7.38 | 7.63 | 7.63 | 3.39% | 9,390 |
| Nov 27, 2025 | 7.63 | 7.63 | 7.25 | 7.38 | 7.38 | - | 19,268 |
| Nov 26, 2025 | 7.75 | 7.75 | 7.38 | 7.38 | 7.38 | -4.84% | 59,411 |
| Nov 25, 2025 | 7.38 | 8.00 | 7.38 | 7.75 | 7.75 | 6.90% | 67,272 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | - | 11,854 |
| Nov 21, 2025 | 7.63 | 7.63 | 7.25 | 7.25 | 7.25 | -4.92% | 32,862 |
| Nov 20, 2025 | 7.38 | 7.75 | 7.25 | 7.63 | 7.63 | 3.39% | 9,763 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -4.84% | 360 |
| Nov 18, 2025 | 7.50 | 7.75 | 7.13 | 7.75 | 7.75 | 1.64% | 36,262 |
| Nov 17, 2025 | 8.13 | 8.13 | 7.38 | 7.63 | 7.63 | - | 37,285 |
| Nov 14, 2025 | 7.75 | 7.88 | 7.50 | 7.63 | 7.63 | -4.69% | 45,386 |
| Nov 13, 2025 | 8.25 | 8.25 | 7.75 | 8.00 | 8.00 | -3.03% | 79,265 |
| Nov 12, 2025 | 7.75 | 9.25 | 7.50 | 8.25 | 8.25 | 6.45% | 219,603 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.38 | 7.75 | 7.75 | 1.64% | 1,542 |
| Nov 10, 2025 | 7.50 | 7.63 | 7.25 | 7.63 | 7.63 | 1.67% | 121,818 |
| Nov 7, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | - | 16,308 |
| Nov 6, 2025 | 7.63 | 7.63 | 7.38 | 7.50 | 7.50 | -1.64% | 20,403 |
| Nov 5, 2025 | 7.38 | 7.63 | 7.38 | 7.63 | 7.63 | 1.67% | 21,347 |
| Nov 4, 2025 | 7.50 | 7.63 | 7.38 | 7.50 | 7.50 | -1.64% | 25,079 |
| Nov 3, 2025 | 7.75 | 7.88 | 7.50 | 7.63 | 7.63 | -4.69% | 42,955 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | - | 17,115 |
| Oct 30, 2025 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | -4.48% | 153,061 |
| Oct 29, 2025 | 8.50 | 8.50 | 7.75 | 8.38 | 8.38 | -1.47% | 66,371 |