Paratus Energy Services Ltd. (OSL:PLSV)
Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202539.6839.9639.2239.5039.501.13%444,063
Oct 23, 202538.9039.5038.4639.0639.060.41%97,493
Oct 22, 202538.2039.1438.2038.9038.901.35%1,032,307
Oct 21, 202539.9639.9638.1038.3838.38-2.39%102,206
Oct 20, 202539.5240.4839.2439.3239.321.39%106,169
Oct 17, 202538.7839.0038.0038.7838.78-1.82%95,041
Oct 16, 202539.4839.7439.0439.5039.50-0.40%98,114
Oct 15, 202539.1239.9439.0239.6639.661.59%95,635
Oct 14, 202539.0040.0038.3639.0439.040.10%115,529
Oct 13, 202538.0039.2237.9239.0039.000.93%129,601
Oct 10, 202539.2039.2038.4038.6438.64-1.78%107,333
Oct 9, 202541.4641.4639.0039.3439.34-1.65%187,210
Oct 8, 202540.3041.1039.8640.0040.00-2.34%193,405
Oct 7, 202540.7641.3640.5040.9640.96-0.29%106,831
Oct 6, 202541.0041.3840.7041.0841.081.48%68,336
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