Horisont Energi AS (OSL:HRGI)
Norway flag Norway · Delayed Price · Currency is NOK
1.335
+0.035 (2.69%)
At close: Oct 24, 2025

Horisont Energi AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.291.341.291.341.342.69%16,630
Oct 23, 20251.341.351.281.301.302.36%18,185
Oct 22, 20251.301.341.271.271.27-4.51%65,461
Oct 21, 20251.301.391.301.331.331.14%108,415
Oct 20, 20251.491.491.311.321.32-4.01%35,396
Oct 17, 20251.491.491.351.371.37-2.84%94,787
Oct 16, 20251.331.491.331.411.411.44%75,597
Oct 15, 20251.461.491.391.391.39-1.42%85,711
Oct 14, 20251.561.561.411.411.41-0.35%76,326
Oct 13, 20251.501.571.411.421.421.07%173,488
Oct 10, 20251.411.501.311.401.40-0.71%384,620
Oct 9, 20251.571.601.411.411.41-174,752
Oct 8, 20251.421.481.401.411.41-1.05%44,478
Oct 7, 20251.551.551.391.431.433.64%49,075
Oct 6, 20251.281.551.281.381.387.00%130,933
Oct 3, 20251.331.411.291.291.29-1.91%16,808
Oct 2, 20251.311.321.261.311.312.34%17,368
Oct 1, 20251.341.341.281.281.28-0.78%27,005
Sep 30, 20251.441.441.291.291.29-10.42%76,895
Sep 29, 20251.261.441.261.441.444.73%27,506
Sep 26, 20251.301.391.301.381.385.77%5,611
Sep 25, 20251.401.411.291.301.30-8.13%18,648
Sep 24, 20251.331.441.271.421.42-1.74%82,486
Sep 23, 20251.451.451.351.441.444.35%5,184
Sep 22, 20251.551.551.381.381.38-6.44%27,015
Sep 19, 20251.461.481.311.481.481.03%34,371
Sep 18, 20251.461.531.401.461.46-4.26%64,231
Sep 17, 20251.421.561.301.531.537.39%70,596
Sep 16, 20251.521.601.401.421.42-5.33%220,430
Sep 15, 20251.631.631.461.501.504.17%50,511
Sep 12, 20251.501.501.361.441.44-3.36%129,322
Sep 11, 20251.601.601.371.491.492.05%34,860
Sep 10, 20251.451.541.371.461.462.10%25,102
Sep 9, 20251.641.641.371.431.43-4.35%68,308
Sep 8, 20251.661.661.361.501.50-7.14%249,243
Sep 5, 20251.651.661.521.611.61-2.42%64,849
Sep 4, 20251.681.751.571.651.65-2.94%189,778
Sep 3, 20251.651.801.511.701.703.66%373,434
Sep 2, 20251.911.991.591.641.64-20.39%978,334
Sep 1, 20251.362.241.362.062.0656.65%1,669,158
Aug 29, 20251.751.801.251.321.32-21.02%1,324,258
Aug 28, 20251.011.691.011.671.6798.21%2,269,375
Aug 27, 20250.890.890.810.840.84-5.41%115,964
Aug 26, 20250.980.980.890.890.895.71%25,586
Aug 25, 20250.780.900.720.840.847.69%266,846
Aug 22, 20250.900.980.780.780.78-20.57%198,891
Aug 21, 20251.001.100.980.980.98-1.80%67,233
Aug 20, 20250.951.000.951.001.002.04%5,247
Aug 19, 20250.950.980.950.980.98-2.00%11,538
Aug 18, 20251.001.001.001.001.0010.86%17,743