Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 8.00
0.00 (0.00%)
At close: Nov 13, 2026
Energeia AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.36% | 250 |
| Nov 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Nov 10, 2026 | 7.68 | 7.84 | 7.68 | 7.74 | 7.74 | 0.78% | 80,138 |
| Nov 9, 2026 | 6.86 | 7.68 | 6.86 | 7.68 | 7.68 | -0.52% | 430 |
| Nov 6, 2026 | 7.30 | 7.72 | 7.00 | 7.72 | 7.72 | -0.26% | 1,440 |
| Nov 5, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Nov 4, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Nov 3, 2026 | 7.16 | 7.74 | 7.16 | 7.74 | 7.74 | -1.53% | 1,298 |
| Nov 2, 2026 | 7.04 | 7.94 | 7.04 | 7.86 | 7.86 | -1.75% | 1,188 |
| Oct 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 29, 2026 | 7.18 | 8.00 | 7.18 | 8.00 | 8.00 | - | 590 |
| Oct 28, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 10,104 |
| Oct 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 101,500 |
| Oct 26, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.61% | 151,553 |
| Oct 23, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -8.16% | 1,875 |
| Oct 22, 2026 | 7.04 | 7.60 | 6.42 | 7.60 | 7.60 | -3.80% | 1,104 |
| Oct 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 16, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | -0.75% | 2,550 |
| Oct 15, 2026 | 7.94 | 7.96 | 7.02 | 7.96 | 7.96 | 0.25% | 1,058 |
| Oct 14, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 7 |
| Oct 13, 2026 | 6.96 | 7.94 | 6.96 | 7.94 | 7.94 | -0.50% | 551 |
| Oct 12, 2026 | 6.80 | 7.98 | 6.80 | 7.98 | 7.98 | -0.25% | 2,742 |
| Oct 9, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 19,970 |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 7, 2026 | 7.80 | 8.00 | 7.02 | 8.00 | 8.00 | 0.50% | 79,432 |
| Oct 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 5, 2026 | 7.80 | 8.00 | 7.20 | 7.96 | 7.96 | 9.04% | 1,252 |
| Oct 2, 2026 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | -2.67% | 200,222 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 28, 2026 | 6.60 | 7.50 | 6.60 | 7.50 | 7.50 | - | 5,789 |
| Sep 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.76% | 221 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -13.00% | 1,059 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.11% | 375 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -7.50% | 1,354 |
| Sep 21, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 6.38% | 1,710 |
| Sep 18, 2026 | 7.82 | 7.94 | 7.50 | 7.52 | 7.52 | 0.27% | 11,930 |
| Sep 17, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 2.74% | 3,864 |
| Sep 16, 2026 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 4.29% | 480 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 2,000 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 11, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | -5.63% | 26 |
| Sep 10, 2026 | 6.60 | 7.30 | 6.60 | 7.10 | 7.10 | -11.25% | 3,336 |
| Sep 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |