Horisont Energi AS (OSL:HRGI)
Norway · Delayed Price · Currency is NOK 1.265
+0.090 (7.66%)
At close: Dec 5, 2025
Horisont Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 7.66% | 4,232 |
| Dec 4, 2025 | 1.17 | 1.26 | 1.17 | 1.18 | 1.18 | -3.69% | 74,464 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.56% | 36,227 |
| Dec 2, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.98% | 26,344 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -2.43% | 42,330 |
| Nov 28, 2025 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 2.07% | 159,019 |
| Nov 27, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 48,219 |
| Nov 26, 2025 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 32,101 |
| Nov 25, 2025 | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -0.85% | 19,115 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 0.43% | 13,692 |
| Nov 21, 2025 | 1.20 | 1.28 | 1.16 | 1.18 | 1.18 | 1.73% | 60,945 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -5.33% | 29,278 |
| Nov 19, 2025 | 1.16 | 1.28 | 1.16 | 1.22 | 1.22 | - | 18,157 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -4.69% | 43,361 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 45,696 |
| Nov 14, 2025 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -0.40% | 10,331 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 14,551 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -4.63% | 18,604 |
| Nov 11, 2025 | 1.26 | 1.30 | 1.22 | 1.30 | 1.30 | 5.28% | 7,108 |
| Nov 10, 2025 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 13,571 |
| Nov 7, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | -1.21% | 18,315 |
| Nov 6, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -2.37% | 2,710 |
| Nov 5, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.56% | 30,976 |
| Nov 4, 2025 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | 1.98% | 27,533 |
| Nov 3, 2025 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 0.40% | 33,260 |
| Oct 31, 2025 | 1.30 | 1.45 | 1.25 | 1.26 | 1.26 | -5.64% | 38,698 |
| Oct 30, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 1.92% | 2,661 |
| Oct 29, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | - | 3,810 |
| Oct 28, 2025 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | 1.56% | 32,814 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -3.75% | 73,682 |
| Oct 24, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.69% | 16,630 |
| Oct 23, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | 2.36% | 18,185 |
| Oct 22, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 65,461 |
| Oct 21, 2025 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | 1.14% | 108,415 |
| Oct 20, 2025 | 1.49 | 1.49 | 1.31 | 1.32 | 1.32 | -4.01% | 35,396 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -2.84% | 94,787 |
| Oct 16, 2025 | 1.33 | 1.49 | 1.33 | 1.41 | 1.41 | 1.44% | 75,597 |
| Oct 15, 2025 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -1.42% | 85,711 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -0.35% | 76,326 |
| Oct 13, 2025 | 1.50 | 1.57 | 1.41 | 1.42 | 1.42 | 1.07% | 173,488 |
| Oct 10, 2025 | 1.41 | 1.50 | 1.31 | 1.40 | 1.40 | -0.71% | 384,620 |
| Oct 9, 2025 | 1.57 | 1.60 | 1.41 | 1.41 | 1.41 | - | 174,752 |
| Oct 8, 2025 | 1.42 | 1.48 | 1.40 | 1.41 | 1.41 | -1.05% | 44,478 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.39 | 1.43 | 1.43 | 3.64% | 49,075 |
| Oct 6, 2025 | 1.28 | 1.55 | 1.28 | 1.38 | 1.38 | 7.00% | 130,933 |
| Oct 3, 2025 | 1.33 | 1.41 | 1.29 | 1.29 | 1.29 | -1.91% | 16,808 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 17,368 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 27,005 |
| Sep 30, 2025 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -10.42% | 76,895 |
| Sep 29, 2025 | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | 4.73% | 27,506 |