Panoro Energy ASA (OSL:PEN)
Norway · Delayed Price · Currency is NOK 24.15
+0.05 (0.21%)
Aug 4, 2025, 9:45 AM CET
Panoro Energy ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.05 | 24.50 | 24.00 | 24.10 | 24.10 | -0.62% | 321,099 |
| Jul 31, 2025 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 0.62% | 207,159 |
| Jul 30, 2025 | 24.70 | 24.90 | 24.10 | 24.10 | 24.10 | -2.03% | 444,564 |
| Jul 29, 2025 | 24.50 | 24.85 | 24.45 | 24.60 | 24.60 | 0.41% | 448,741 |
| Jul 28, 2025 | 24.25 | 24.50 | 23.90 | 24.50 | 24.50 | 2.51% | 451,675 |
| Jul 25, 2025 | 23.90 | 24.40 | 23.85 | 23.90 | 23.90 | - | 211,255 |
| Jul 24, 2025 | 23.70 | 24.05 | 23.55 | 23.90 | 23.90 | 1.92% | 521,075 |
| Jul 23, 2025 | 23.50 | 23.60 | 23.20 | 23.45 | 23.45 | 1.30% | 341,735 |
| Jul 22, 2025 | 23.00 | 23.40 | 22.90 | 23.15 | 23.15 | 1.09% | 244,929 |
| Jul 21, 2025 | 23.65 | 23.65 | 22.90 | 22.90 | 22.90 | -1.93% | 146,708 |
| Jul 18, 2025 | 23.15 | 23.45 | 23.10 | 23.35 | 23.35 | 1.08% | 144,969 |
| Jul 17, 2025 | 22.90 | 23.15 | 22.70 | 23.10 | 23.10 | 0.87% | 187,367 |
| Jul 16, 2025 | 23.25 | 23.30 | 22.90 | 22.90 | 22.90 | -0.87% | 185,750 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -0.86% | 165,332 |
| Jul 14, 2025 | 23.65 | 24.10 | 23.30 | 23.30 | 23.30 | -1.27% | 358,227 |
| Jul 11, 2025 | 22.85 | 23.60 | 22.85 | 23.60 | 23.60 | 3.74% | 562,394 |
| Jul 10, 2025 | 23.20 | 23.20 | 22.45 | 22.75 | 22.75 | -0.22% | 508,573 |
| Jul 9, 2025 | 23.10 | 23.20 | 22.75 | 22.80 | 22.80 | - | 325,309 |
| Jul 8, 2025 | 22.70 | 22.80 | 22.45 | 22.80 | 22.80 | 1.33% | 230,863 |
| Jul 7, 2025 | 22.80 | 22.80 | 22.30 | 22.50 | 22.50 | -0.66% | 250,894 |
| Jul 4, 2025 | 22.50 | 22.65 | 22.35 | 22.65 | 22.65 | - | 426,699 |
| Jul 3, 2025 | 22.75 | 22.85 | 22.60 | 22.65 | 22.65 | 0.89% | 172,971 |
| Jul 2, 2025 | 22.50 | 22.70 | 22.40 | 22.45 | 22.45 | - | 331,006 |
| Jul 1, 2025 | 22.80 | 22.80 | 22.40 | 22.45 | 22.45 | -1.10% | 458,529 |
| Jun 30, 2025 | 22.90 | 23.00 | 22.65 | 22.70 | 22.70 | -0.87% | 286,868 |
| Jun 27, 2025 | 22.70 | 23.00 | 22.60 | 22.90 | 22.90 | 1.10% | 336,860 |
| Jun 26, 2025 | 23.25 | 23.25 | 22.60 | 22.65 | 22.65 | -1.52% | 428,417 |
| Jun 25, 2025 | 23.95 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 671,387 |
| Jun 24, 2025 | 24.00 | 24.35 | 23.30 | 24.00 | 24.00 | -4.95% | 493,277 |
| Jun 23, 2025 | 25.45 | 25.85 | 25.05 | 25.25 | 25.25 | 1.00% | 643,311 |
| Jun 20, 2025 | 25.80 | 26.00 | 24.65 | 25.00 | 25.00 | -3.66% | 581,285 |
| Jun 19, 2025 | 25.85 | 26.05 | 25.80 | 25.95 | 25.95 | 1.17% | 242,552 |
| Jun 18, 2025 | 26.00 | 26.25 | 25.65 | 25.65 | 25.65 | -0.97% | 218,672 |
| Jun 17, 2025 | 25.60 | 26.10 | 25.50 | 25.90 | 25.90 | 1.57% | 370,950 |
| Jun 16, 2025 | 26.15 | 26.40 | 25.35 | 25.50 | 25.50 | -1.16% | 449,525 |
| Jun 13, 2025 | 26.40 | 26.80 | 25.80 | 25.80 | 25.80 | 1.38% | 1,048,898 |
| Jun 12, 2025 | 25.15 | 25.60 | 25.05 | 25.45 | 25.45 | 1.60% | 533,451 |
| Jun 11, 2025 | 24.75 | 25.15 | 24.40 | 25.05 | 25.05 | 1.42% | 364,597 |
| Jun 10, 2025 | 24.95 | 25.00 | 24.50 | 24.70 | 24.70 | 2.07% | 219,677 |
| Jun 6, 2025 | 23.80 | 24.35 | 23.55 | 24.20 | 24.20 | 1.68% | 286,391 |
| Jun 5, 2025 | 24.15 | 24.15 | 23.80 | 23.80 | 23.80 | -1.04% | 289,139 |
| Jun 4, 2025 | 23.85 | 24.30 | 23.75 | 24.05 | 24.05 | 0.84% | 329,867 |
| Jun 3, 2025 | 24.10 | 24.10 | 23.55 | 23.85 | 23.85 | - | 179,478 |
| Jun 2, 2025 | 24.20 | 24.20 | 23.65 | 23.85 | 23.85 | -0.83% | 323,538 |
| May 30, 2025 | 25.00 | 25.05 | 24.00 | 24.05 | 23.37 | -3.80% | 525,618 |
| May 28, 2025 | 25.20 | 25.20 | 24.50 | 25.00 | 24.29 | 2.04% | 199,350 |
| May 27, 2025 | 24.15 | 24.65 | 24.00 | 24.50 | 23.80 | 1.45% | 144,479 |
| May 26, 2025 | 24.70 | 24.70 | 24.00 | 24.15 | 23.46 | 0.21% | 132,993 |
| May 23, 2025 | 24.00 | 24.15 | 23.50 | 24.10 | 23.41 | 0.63% | 202,238 |
| May 22, 2025 | 24.30 | 24.60 | 23.70 | 23.95 | 23.27 | -2.04% | 207,359 |