Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 39.96
+0.44 (1.11%)
Sep 12, 2025, 3:45 PM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 40.26 | 41.20 | 40.26 | 40.96 | 38.87 | -0.10% | 149,262 |
| Aug 14, 2025 | 42.00 | 42.00 | 40.64 | 41.00 | 38.91 | -0.29% | 113,497 |
| Aug 13, 2025 | 41.50 | 41.50 | 40.82 | 41.12 | 39.03 | 0.15% | 87,174 |
| Aug 12, 2025 | 42.00 | 42.00 | 40.00 | 41.06 | 38.97 | 1.53% | 106,606 |
| Aug 11, 2025 | 40.28 | 40.74 | 39.16 | 40.44 | 38.38 | 1.10% | 145,247 |
| Aug 8, 2025 | 40.00 | 40.64 | 39.92 | 40.00 | 37.96 | 0.20% | 113,320 |
| Aug 7, 2025 | 42.42 | 42.42 | 39.80 | 39.92 | 37.89 | -5.54% | 343,032 |
| Aug 6, 2025 | 40.98 | 42.74 | 40.94 | 42.26 | 40.11 | 3.22% | 436,459 |
| Aug 5, 2025 | 40.98 | 41.00 | 39.74 | 40.94 | 38.85 | 3.91% | 262,992 |
| Aug 4, 2025 | 39.32 | 39.50 | 38.94 | 39.40 | 37.39 | 2.82% | 61,888 |
| Aug 1, 2025 | 39.50 | 39.50 | 38.20 | 38.32 | 36.37 | -2.79% | 84,958 |
| Jul 31, 2025 | 39.60 | 39.66 | 39.00 | 39.42 | 37.41 | -0.76% | 97,119 |
| Jul 30, 2025 | 40.02 | 40.98 | 39.62 | 39.72 | 37.70 | -0.45% | 121,752 |
| Jul 29, 2025 | 38.72 | 40.26 | 38.68 | 39.90 | 37.87 | 3.21% | 129,176 |
| Jul 28, 2025 | 39.00 | 39.40 | 38.48 | 38.66 | 36.69 | 0.78% | 83,059 |
| Jul 25, 2025 | 39.00 | 39.48 | 38.02 | 38.36 | 36.41 | -1.64% | 89,441 |
| Jul 24, 2025 | 38.50 | 39.40 | 38.16 | 39.00 | 37.01 | 2.63% | 311,565 |
| Jul 23, 2025 | 36.00 | 38.76 | 36.00 | 38.00 | 36.06 | 6.38% | 605,010 |
| Jul 22, 2025 | 35.02 | 36.00 | 35.02 | 35.72 | 33.90 | 0.51% | 58,258 |
| Jul 21, 2025 | 35.50 | 36.04 | 35.42 | 35.54 | 33.73 | 0.06% | 65,570 |
| Jul 18, 2025 | 36.00 | 36.48 | 35.52 | 35.52 | 33.71 | -1.82% | 58,854 |
| Jul 17, 2025 | 35.90 | 36.50 | 35.78 | 36.18 | 34.34 | 0.78% | 87,435 |
| Jul 16, 2025 | 36.68 | 36.68 | 35.90 | 35.90 | 34.07 | -1.10% | 40,938 |
| Jul 15, 2025 | 36.80 | 36.80 | 35.92 | 36.30 | 34.45 | 0.78% | 63,413 |
| Jul 14, 2025 | 35.98 | 36.92 | 35.70 | 36.02 | 34.19 | 0.06% | 182,376 |
| Jul 11, 2025 | 34.90 | 36.14 | 34.90 | 36.00 | 34.17 | 0.56% | 60,527 |
| Jul 10, 2025 | 35.70 | 36.18 | 35.40 | 35.80 | 33.98 | -0.39% | 58,543 |
| Jul 9, 2025 | 35.98 | 36.02 | 35.58 | 35.94 | 34.11 | 1.58% | 86,159 |
| Jul 8, 2025 | 35.20 | 35.48 | 34.80 | 35.38 | 33.58 | -0.11% | 61,840 |
| Jul 7, 2025 | 35.98 | 35.98 | 35.14 | 35.42 | 33.62 | -1.23% | 54,609 |