Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 7.20
-0.40 (-5.26%)
At close: Aug 4, 2026
Energeia AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | -5.26% | 10,000 |
| Aug 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 31, 2026 | 7.60 | 8.08 | 7.60 | 7.60 | 7.60 | - | 37,331 |
| Jul 30, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 1.33% | 10,000 |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 25 |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 10, 2026 | 7.94 | 7.94 | 7.00 | 7.50 | 7.50 | -5.54% | 1,054 |
| Jul 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.30% | 70 |
| Jul 8, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | -0.80% | 10,400 |
| Jul 7, 2026 | 7.16 | 7.94 | 7.16 | 7.46 | 7.46 | - | 9,119 |
| Jul 6, 2026 | 7.50 | 7.92 | 7.46 | 7.46 | 7.46 | 5.97% | 3,519 |
| Jul 3, 2026 | 8.00 | 8.00 | 7.04 | 7.04 | 7.04 | 4.14% | 7,703 |
| Jul 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | 10 |
| Jul 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 400 |
| Jun 30, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 3,752 |
| Jun 29, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 88 |
| Jun 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.75% | 1,800 |
| Jun 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -22.70% | 10 |
| Jun 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 23, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 9.87% | 60 |
| Jun 22, 2026 | 7.60 | 7.90 | 7.58 | 7.70 | 7.70 | 8.15% | 15,590 |
| Jun 19, 2026 | 6.72 | 7.12 | 5.96 | 7.12 | 7.12 | -6.56% | 16,452 |
| Jun 18, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Jun 17, 2026 | 7.40 | 7.70 | 7.40 | 7.62 | 7.62 | -2.06% | 570 |
| Jun 16, 2026 | 6.72 | 7.78 | 6.72 | 7.78 | 7.78 | 10.83% | 26,044 |
| Jun 15, 2026 | 6.72 | 7.70 | 6.72 | 7.02 | 7.02 | -12.03% | 8,705 |
| Jun 12, 2026 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | -2.44% | 3,157 |
| Jun 11, 2026 | 8.20 | 8.20 | 8.12 | 8.18 | 8.18 | 9.07% | 55,545 |
| Jun 10, 2026 | 8.20 | 8.20 | 7.50 | 7.50 | 7.50 | -6.02% | 59,207 |
| Jun 9, 2026 | 7.50 | 7.98 | 7.50 | 7.98 | 7.98 | -5.67% | 114 |
| Jun 8, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 11.32% | 3,551 |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 6.44% | 183 |
| Jun 3, 2026 | 6.88 | 7.14 | 6.66 | 7.14 | 7.14 | 6.57% | 53,487 |
| Jun 2, 2026 | 8.50 | 8.50 | 6.44 | 6.70 | 6.70 | -12.30% | 25,989 |
| Jun 1, 2026 | 7.00 | 8.00 | 7.00 | 7.64 | 7.64 | 9.14% | 64,563 |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 28, 2026 | 6.90 | 7.00 | 6.62 | 7.00 | 7.00 | 1.74% | 8,629 |
| May 27, 2026 | 6.52 | 6.90 | 6.52 | 6.88 | 6.88 | 5.52% | 10,816 |