Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 6.98
-0.62 (-8.16%)
At close: Oct 23, 2026
Energeia AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,250 |
| Aug 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |