Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 39.50
+0.44 (1.13%)
Oct 24, 2025, 4:25 PM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.68 | 39.96 | 39.22 | 39.50 | 39.50 | 1.13% | 444,063 |
| Oct 23, 2025 | 38.90 | 39.50 | 38.46 | 39.06 | 39.06 | 0.41% | 97,493 |
| Oct 22, 2025 | 38.20 | 39.14 | 38.20 | 38.90 | 38.90 | 1.35% | 1,032,307 |
| Oct 21, 2025 | 39.96 | 39.96 | 38.10 | 38.38 | 38.38 | -2.39% | 102,206 |
| Oct 20, 2025 | 39.52 | 40.48 | 39.24 | 39.32 | 39.32 | 1.39% | 106,169 |
| Oct 17, 2025 | 38.78 | 39.00 | 38.00 | 38.78 | 38.78 | -1.82% | 95,041 |
| Oct 16, 2025 | 39.48 | 39.74 | 39.04 | 39.50 | 39.50 | -0.40% | 98,114 |
| Oct 15, 2025 | 39.12 | 39.94 | 39.02 | 39.66 | 39.66 | 1.59% | 95,635 |
| Oct 14, 2025 | 39.00 | 40.00 | 38.36 | 39.04 | 39.04 | 0.10% | 115,529 |
| Oct 13, 2025 | 38.00 | 39.22 | 37.92 | 39.00 | 39.00 | 0.93% | 129,601 |
| Oct 10, 2025 | 39.20 | 39.20 | 38.40 | 38.64 | 38.64 | -1.78% | 107,333 |
| Oct 9, 2025 | 41.46 | 41.46 | 39.00 | 39.34 | 39.34 | -1.65% | 187,210 |
| Oct 8, 2025 | 40.30 | 41.10 | 39.86 | 40.00 | 40.00 | -2.34% | 193,405 |
| Oct 7, 2025 | 40.76 | 41.36 | 40.50 | 40.96 | 40.96 | -0.29% | 106,831 |
| Oct 6, 2025 | 41.00 | 41.38 | 40.70 | 41.08 | 41.08 | 1.48% | 68,336 |
| Oct 3, 2025 | 41.90 | 41.90 | 40.22 | 40.48 | 40.48 | -0.25% | 91,098 |
| Oct 2, 2025 | 40.80 | 41.60 | 40.56 | 40.58 | 40.58 | -0.73% | 201,269 |
| Oct 1, 2025 | 40.94 | 41.30 | 40.80 | 40.88 | 40.88 | 0.20% | 103,928 |
| Sep 30, 2025 | 41.30 | 41.36 | 40.62 | 40.80 | 40.80 | -0.63% | 175,172 |
| Sep 29, 2025 | 41.46 | 41.58 | 41.00 | 41.06 | 41.06 | -1.49% | 55,611 |
| Sep 26, 2025 | 42.60 | 42.60 | 41.52 | 41.68 | 41.68 | - | 74,931 |
| Sep 25, 2025 | 43.00 | 43.00 | 41.40 | 41.68 | 41.68 | -0.53% | 118,891 |
| Sep 24, 2025 | 41.68 | 41.96 | 41.48 | 41.90 | 41.90 | 0.77% | 63,757 |
| Sep 23, 2025 | 41.20 | 41.72 | 41.18 | 41.58 | 41.58 | 0.53% | 55,465 |
| Sep 22, 2025 | 42.32 | 42.32 | 41.22 | 41.36 | 41.36 | -1.19% | 87,857 |
| Sep 19, 2025 | 42.32 | 42.82 | 41.50 | 41.86 | 41.86 | -0.85% | 144,429 |
| Sep 18, 2025 | 43.26 | 43.26 | 42.18 | 42.22 | 42.22 | 0.14% | 198,728 |
| Sep 17, 2025 | 41.00 | 42.34 | 40.72 | 42.16 | 42.16 | 3.13% | 196,721 |
| Sep 16, 2025 | 40.42 | 40.90 | 39.72 | 40.88 | 40.88 | 2.87% | 161,298 |
| Sep 15, 2025 | 40.42 | 40.42 | 39.74 | 39.74 | 39.74 | -0.35% | 73,763 |
| Sep 12, 2025 | 40.62 | 40.62 | 39.22 | 39.88 | 39.88 | 0.91% | 107,963 |
| Sep 11, 2025 | 40.28 | 40.44 | 39.50 | 39.52 | 39.52 | -1.89% | 274,544 |
| Sep 10, 2025 | 40.16 | 40.60 | 39.80 | 40.28 | 40.28 | 0.25% | 163,376 |
| Sep 9, 2025 | 40.08 | 40.56 | 39.88 | 40.18 | 40.18 | 0.60% | 72,553 |
| Sep 8, 2025 | 40.12 | 40.52 | 39.40 | 39.94 | 39.94 | 1.99% | 250,440 |
| Sep 5, 2025 | 40.10 | 40.20 | 39.16 | 39.16 | 39.16 | -2.20% | 139,156 |
| Sep 4, 2025 | 40.10 | 40.24 | 39.38 | 40.04 | 40.04 | - | 157,503 |
| Sep 3, 2025 | 40.88 | 42.52 | 40.02 | 40.04 | 40.04 | -1.43% | 158,399 |
| Sep 2, 2025 | 41.86 | 42.28 | 40.62 | 40.62 | 40.62 | -7.22% | 195,797 |
| Sep 1, 2025 | 43.30 | 44.10 | 43.30 | 43.78 | 41.55 | 0.23% | 208,080 |
| Aug 29, 2025 | 44.90 | 44.90 | 43.00 | 43.68 | 41.46 | 1.68% | 205,659 |
| Aug 28, 2025 | 44.10 | 44.24 | 42.82 | 42.96 | 40.77 | 0.23% | 192,500 |
| Aug 27, 2025 | 44.80 | 44.80 | 42.24 | 42.86 | 40.68 | -0.33% | 579,911 |
| Aug 26, 2025 | 42.50 | 44.40 | 41.68 | 43.00 | 40.81 | 3.76% | 347,915 |
| Aug 25, 2025 | 42.26 | 42.26 | 41.40 | 41.44 | 39.33 | -1.10% | 111,223 |
| Aug 22, 2025 | 41.90 | 42.40 | 41.80 | 41.90 | 39.77 | 0.19% | 138,971 |
| Aug 21, 2025 | 40.72 | 42.04 | 40.72 | 41.82 | 39.69 | 1.50% | 175,757 |
| Aug 20, 2025 | 41.46 | 41.90 | 40.72 | 41.20 | 39.10 | -0.24% | 134,608 |
| Aug 19, 2025 | 41.90 | 41.90 | 40.72 | 41.30 | 39.20 | 0.73% | 102,338 |
| Aug 18, 2025 | 41.30 | 41.30 | 40.20 | 41.00 | 38.91 | 0.10% | 119,305 |