Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 7.30
-0.20 (-2.67%)
At close: Oct 2, 2026
Energeia AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,000 |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 11, 2026 | 8.00 | 8.00 | 7.32 | 8.00 | 8.00 | 2.56% | 8,645 |
| Aug 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% | 80 |
| Aug 6, 2026 | 8.12 | 8.12 | 7.20 | 7.82 | 7.82 | -3.69% | 317 |
| Aug 5, 2026 | 7.38 | 8.12 | 7.38 | 8.12 | 8.12 | 12.78% | 32,649 |
| 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 | - | - |