Energeia AS (OSL:ENERG)
Norway · Delayed Price · Currency is NOK 6.88
+0.36 (5.52%)
At close: May 27, 2026
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.52 | 6.90 | 6.52 | 6.88 | 6.88 | 5.52% | 10,816 |
| May 26, 2026 | 6.54 | 6.92 | 6.52 | 6.52 | 6.52 | -6.59% | 1,560 |
| May 22, 2026 | 6.62 | 7.46 | 6.62 | 6.98 | 6.98 | -0.29% | 530 |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,100 |
| May 20, 2026 | 6.90 | 7.38 | 6.54 | 7.00 | 7.00 | -4.11% | 52,125 |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.62% | 8,299 |
| May 18, 2026 | 7.92 | 7.92 | 7.32 | 7.42 | 7.42 | -3.39% | 64,811 |
| May 15, 2026 | 7.50 | 7.98 | 7.04 | 7.68 | 7.68 | -4.00% | 64,387 |
| May 13, 2026 | 8.00 | 8.00 | 7.54 | 8.00 | 8.00 | 6.67% | 24,446 |
| May 12, 2026 | 6.88 | 7.70 | 6.88 | 7.50 | 7.50 | 8.38% | 27,836 |
| May 11, 2026 | 7.24 | 7.24 | 6.50 | 6.92 | 6.92 | 0.58% | 29,913 |
| May 8, 2026 | 6.82 | 7.00 | 6.52 | 6.88 | 6.88 | 2.69% | 100,032 |
| May 7, 2026 | 5.50 | 7.00 | 5.50 | 6.70 | 6.70 | 3.72% | 39,820 |
| May 6, 2026 | 6.48 | 6.94 | 6.06 | 6.46 | 6.46 | -4.44% | 62,588 |
| May 5, 2026 | 6.80 | 6.80 | 6.50 | 6.76 | 6.76 | -0.59% | 40,760 |
| May 4, 2026 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 1.80% | 10,338 |
| Apr 30, 2026 | 7.40 | 7.40 | 6.50 | 6.68 | 6.68 | 3.09% | 10,412 |
| Apr 29, 2026 | 7.00 | 7.38 | 6.46 | 6.48 | 6.48 | -13.14% | 24,155 |
| Apr 28, 2026 | 7.20 | 7.46 | 7.00 | 7.46 | 7.46 | -0.53% | 18,403 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | 2,000 |
| Apr 24, 2026 | 7.60 | 7.60 | 7.22 | 7.58 | 7.58 | 1.61% | 1,409 |
| Apr 23, 2026 | 7.26 | 7.56 | 7.14 | 7.46 | 7.46 | -3.87% | 27,308 |
| Apr 22, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 29 |
| Apr 21, 2026 | 7.54 | 7.76 | 7.54 | 7.76 | 7.76 | -0.26% | 15,792 |
| Apr 20, 2026 | 8.20 | 8.20 | 7.40 | 7.78 | 7.78 | -1.52% | 29 |
| Apr 17, 2026 | 7.40 | 7.92 | 7.40 | 7.90 | 7.90 | 3.40% | 1,471 |
| Apr 16, 2026 | 7.42 | 7.68 | 7.40 | 7.64 | 7.64 | -1.29% | 7,045 |
| Apr 15, 2026 | 7.42 | 7.94 | 7.42 | 7.74 | 7.74 | 1.57% | 149 |
| Apr 14, 2026 | 7.38 | 7.98 | 7.36 | 7.62 | 7.62 | -0.26% | 26,525 |
| Apr 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | 5,500 |
| Apr 10, 2026 | 7.50 | 8.06 | 7.40 | 7.66 | 7.66 | -4.49% | 7,409 |
| Apr 9, 2026 | 8.24 | 8.24 | 7.60 | 8.02 | 8.02 | 4.43% | 43,587 |
| Apr 8, 2026 | 7.62 | 7.98 | 7.42 | 7.68 | 7.68 | -3.76% | 16,433 |
| Apr 7, 2026 | 8.30 | 8.30 | 7.84 | 7.98 | 7.98 | 1.01% | 227 |
| Apr 1, 2026 | 8.40 | 8.40 | 7.56 | 7.90 | 7.90 | 3.40% | 21,125 |
| Mar 31, 2026 | 7.72 | 8.66 | 7.60 | 7.64 | 7.64 | -1.29% | 43,300 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.38 | 7.74 | 7.74 | 3.48% | 11,638 |
| Mar 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Mar 26, 2026 | 7.24 | 7.58 | 7.24 | 7.48 | 7.48 | - | 2,728 |
| Mar 25, 2026 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | -3.11% | 2,908 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | 380 |
| Mar 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 20, 2026 | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | -3.25% | 12,001 |
| Mar 19, 2026 | 7.18 | 8.00 | 7.18 | 8.00 | 8.00 | 5.54% | 27,024 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 5,000 |
| Mar 17, 2026 | 7.46 | 7.62 | 7.22 | 7.60 | 7.60 | -0.26% | 24,160 |
| Mar 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Mar 13, 2026 | 7.62 | 7.62 | 7.22 | 7.62 | 7.62 | 1.60% | 1,206 |
| Mar 12, 2026 | 7.02 | 7.50 | 7.02 | 7.50 | 7.50 | 3.59% | 18,100 |
| Mar 11, 2026 | 7.16 | 7.64 | 7.16 | 7.24 | 7.24 | -5.24% | 201 |