Paratus Energy Services Ltd. (OSL:PLSV)
Norway flag Norway · Delayed Price · Currency is NOK
40.48
-0.10 (-0.25%)
Oct 3, 2025, 4:25 PM CET

Paratus Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202541.9041.9040.2240.4840.48-0.25%91,098
Oct 2, 202540.8041.6040.5640.5840.58-0.73%201,269
Oct 1, 202540.9441.3040.8040.8840.880.20%103,928
Sep 30, 202541.3041.3640.6240.8040.80-0.63%175,172
Sep 29, 202541.4641.5841.0041.0641.06-1.49%55,611
Sep 26, 202542.6042.6041.5241.6841.68-74,931
Sep 25, 202543.0043.0041.4041.6841.68-0.53%118,891
Sep 24, 202541.6841.9641.4841.9041.900.77%63,757
Sep 23, 202541.2041.7241.1841.5841.580.53%55,465
Sep 22, 202542.3242.3241.2241.3641.36-1.19%87,857
Sep 19, 202542.3242.8241.5041.8641.86-0.85%144,429
Sep 18, 202543.2643.2642.1842.2242.220.14%198,728
Sep 17, 202541.0042.3440.7242.1642.163.13%196,721
Sep 16, 202540.4240.9039.7240.8840.882.87%161,298
Sep 15, 202540.4240.4239.7439.7439.74-0.35%73,763
Sep 12, 202540.6240.6239.2239.8839.880.91%107,963
Sep 11, 202540.2840.4439.5039.5239.52-1.89%274,544
Sep 10, 202540.1640.6039.8040.2840.280.25%163,376
Sep 9, 202540.0840.5639.8840.1840.180.60%72,553
Sep 8, 202540.1240.5239.4039.9439.941.99%250,440
Sep 5, 202540.1040.2039.1639.1639.16-2.20%139,156
Sep 4, 202540.1040.2439.3840.0440.04-157,503
Sep 3, 202540.8842.5240.0240.0440.04-1.43%158,399
Sep 2, 202541.8642.2840.6240.6240.62-7.22%195,797
Sep 1, 202543.3044.1043.3043.7841.550.23%208,080
Aug 29, 202544.9044.9043.0043.6841.461.68%205,659
Aug 28, 202544.1044.2442.8242.9640.770.23%192,500
Aug 27, 202544.8044.8042.2442.8640.68-0.33%579,911
Aug 26, 202542.5044.4041.6843.0040.813.76%347,915
Aug 25, 202542.2642.2641.4041.4439.33-1.10%111,223
Aug 22, 202541.9042.4041.8041.9039.770.19%138,971
Aug 21, 202540.7242.0440.7241.8239.691.50%175,757
Aug 20, 202541.4641.9040.7241.2039.10-0.24%134,608
Aug 19, 202541.9041.9040.7241.3039.200.73%102,338
Aug 18, 202541.3041.3040.2041.0038.910.10%119,305
Aug 15, 202540.2641.2040.2640.9638.87-0.10%149,262
Aug 14, 202542.0042.0040.6441.0038.91-0.29%113,497
Aug 13, 202541.5041.5040.8241.1239.030.15%87,174
Aug 12, 202542.0042.0040.0041.0638.971.53%106,606
Aug 11, 202540.2840.7439.1640.4438.381.10%145,247
Aug 8, 202540.0040.6439.9240.0037.960.20%113,320
Aug 7, 202542.4242.4239.8039.9237.89-5.54%343,032
Aug 6, 202540.9842.7440.9442.2640.113.22%436,459
Aug 5, 202540.9841.0039.7440.9438.853.91%262,992
Aug 4, 202539.3239.5038.9439.4037.392.82%61,888
Aug 1, 202539.5039.5038.2038.3236.37-2.79%84,958
Jul 31, 202539.6039.6639.0039.4237.41-0.76%97,119
Jul 30, 202540.0240.9839.6239.7237.70-0.45%121,752
Jul 29, 202538.7240.2638.6839.9037.873.21%129,176
Jul 28, 202539.0039.4038.4838.6636.690.78%83,059