Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 44.28
+0.68 (1.56%)
At close: Mar 13, 2026
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 44.32 | 44.50 | 43.60 | 44.28 | 44.28 | 1.56% | 468,583 |
| Mar 12, 2026 | 44.46 | 44.48 | 43.48 | 43.60 | 43.60 | -1.67% | 158,581 |
| Mar 11, 2026 | 43.86 | 44.50 | 43.50 | 44.34 | 44.34 | 0.59% | 106,372 |
| Mar 10, 2026 | 43.50 | 44.38 | 43.30 | 44.08 | 44.08 | 0.96% | 90,383 |
| Mar 9, 2026 | 43.10 | 44.20 | 42.68 | 43.66 | 43.66 | -0.82% | 187,528 |
| Mar 6, 2026 | 44.54 | 44.66 | 43.44 | 44.02 | 44.02 | 0.05% | 169,685 |
| Mar 5, 2026 | 46.18 | 46.18 | 44.00 | 44.00 | 44.00 | -7.64% | 259,604 |
| Mar 4, 2026 | 49.26 | 49.26 | 47.00 | 47.64 | 45.54 | 1.02% | 184,580 |
| Mar 3, 2026 | 48.76 | 48.92 | 46.40 | 47.16 | 45.08 | -3.24% | 278,355 |
| Mar 2, 2026 | 50.00 | 50.45 | 48.30 | 48.74 | 46.59 | -0.53% | 278,530 |
| Feb 27, 2026 | 48.40 | 49.52 | 47.20 | 49.00 | 46.84 | 2.08% | 354,294 |
| Feb 26, 2026 | 47.74 | 48.48 | 47.30 | 48.00 | 45.88 | 0.46% | 138,441 |
| Feb 25, 2026 | 50.00 | 50.00 | 46.70 | 47.78 | 45.67 | -5.39% | 505,058 |
| Feb 24, 2026 | 51.20 | 51.40 | 50.35 | 50.50 | 48.27 | -0.79% | 102,704 |
| Feb 23, 2026 | 51.70 | 51.80 | 50.00 | 50.90 | 48.66 | -1.36% | 151,247 |
| Feb 20, 2026 | 51.70 | 52.00 | 51.00 | 51.60 | 49.33 | -0.19% | 195,764 |
| Feb 19, 2026 | 51.00 | 51.90 | 51.00 | 51.70 | 49.42 | 1.37% | 141,113 |
| Feb 18, 2026 | 49.90 | 51.55 | 49.80 | 51.00 | 48.75 | 2.20% | 258,746 |
| Feb 17, 2026 | 50.00 | 50.45 | 49.66 | 49.90 | 47.70 | - | 188,212 |
| Feb 16, 2026 | 48.50 | 50.00 | 48.50 | 49.90 | 47.70 | 1.30% | 180,990 |
| Feb 13, 2026 | 49.24 | 49.64 | 48.60 | 49.26 | 47.09 | -0.48% | 200,625 |
| Feb 12, 2026 | 49.12 | 49.98 | 49.12 | 49.50 | 47.32 | 0.77% | 186,080 |
| Feb 11, 2026 | 49.30 | 49.48 | 48.80 | 49.12 | 46.95 | -0.28% | 186,715 |
| Feb 10, 2026 | 49.86 | 50.20 | 49.00 | 49.26 | 47.09 | -0.61% | 145,874 |
| Feb 9, 2026 | 48.50 | 49.60 | 47.76 | 49.56 | 47.38 | 3.90% | 398,075 |
| Feb 6, 2026 | 49.00 | 49.00 | 47.62 | 47.70 | 45.60 | 0.08% | 438,437 |
| Feb 5, 2026 | 47.02 | 48.04 | 47.02 | 47.66 | 45.56 | 0.34% | 263,034 |
| Feb 4, 2026 | 47.16 | 48.18 | 46.50 | 47.50 | 45.41 | 2.15% | 206,379 |
| Feb 3, 2026 | 47.00 | 47.00 | 46.28 | 46.50 | 44.45 | -0.47% | 207,874 |
| Feb 2, 2026 | 46.44 | 46.72 | 45.70 | 46.72 | 44.66 | 0.13% | 145,888 |
| Jan 30, 2026 | 45.98 | 46.66 | 45.74 | 46.66 | 44.60 | 0.34% | 155,443 |
| Jan 29, 2026 | 46.70 | 47.36 | 46.36 | 46.50 | 44.45 | - | 352,446 |
| Jan 28, 2026 | 46.88 | 46.88 | 46.34 | 46.50 | 44.45 | -0.13% | 375,760 |
| Jan 27, 2026 | 46.48 | 46.68 | 46.00 | 46.56 | 44.51 | 1.66% | 86,936 |
| Jan 26, 2026 | 47.20 | 47.30 | 45.80 | 45.80 | 43.78 | -2.35% | 93,404 |
| Jan 23, 2026 | 45.70 | 47.00 | 45.54 | 46.90 | 44.83 | 3.40% | 129,928 |
| Jan 22, 2026 | 45.60 | 45.96 | 45.00 | 45.36 | 43.36 | -0.18% | 117,554 |
| Jan 21, 2026 | 45.00 | 45.44 | 44.66 | 45.44 | 43.44 | 1.20% | 96,946 |
| Jan 20, 2026 | 44.80 | 44.90 | 43.98 | 44.90 | 42.92 | 0.27% | 84,866 |
| Jan 19, 2026 | 44.84 | 44.84 | 44.10 | 44.78 | 42.81 | -1.06% | 92,359 |
| Jan 16, 2026 | 45.00 | 45.74 | 44.38 | 45.26 | 43.26 | 1.48% | 110,268 |
| Jan 15, 2026 | 45.68 | 45.94 | 44.50 | 44.60 | 42.63 | -1.93% | 176,010 |
| Jan 14, 2026 | 45.50 | 45.76 | 44.70 | 45.48 | 43.48 | 0.31% | 165,664 |
| Jan 13, 2026 | 44.60 | 45.34 | 44.10 | 45.34 | 43.34 | 1.75% | 275,815 |
| Jan 12, 2026 | 45.00 | 45.00 | 44.22 | 44.56 | 42.60 | 0.09% | 50,216 |
| Jan 9, 2026 | 44.10 | 44.80 | 44.00 | 44.52 | 42.56 | 0.54% | 87,934 |
| Jan 8, 2026 | 44.00 | 44.80 | 44.00 | 44.28 | 42.33 | 0.36% | 102,710 |
| Jan 7, 2026 | 44.98 | 44.98 | 43.76 | 44.12 | 42.18 | -2.00% | 107,067 |
| Jan 6, 2026 | 43.88 | 45.10 | 43.88 | 45.02 | 43.04 | 3.59% | 139,721 |
| Jan 5, 2026 | 44.94 | 45.00 | 43.46 | 43.46 | 41.54 | -2.25% | 147,409 |