Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 50.90
-0.70 (-1.36%)
Feb 23, 2026, 4:00 PM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 51.70 | 51.80 | 50.75 | 50.85 | - | -1.45% | 18,449 |
| Feb 20, 2026 | 51.70 | 52.00 | 51.00 | 51.60 | 51.60 | -0.19% | 195,764 |
| Feb 19, 2026 | 51.00 | 51.90 | 51.00 | 51.70 | 51.70 | 1.37% | 141,113 |
| Feb 18, 2026 | 49.90 | 51.55 | 49.80 | 51.00 | 51.00 | 2.20% | 258,746 |
| Feb 17, 2026 | 50.00 | 50.45 | 49.66 | 49.90 | 49.90 | - | 188,212 |
| Feb 16, 2026 | 48.50 | 50.00 | 48.50 | 49.90 | 49.90 | 1.30% | 180,990 |
| Feb 13, 2026 | 49.24 | 49.64 | 48.60 | 49.26 | 49.26 | -0.48% | 200,625 |
| Feb 12, 2026 | 49.12 | 49.98 | 49.12 | 49.50 | 49.50 | 0.77% | 186,080 |
| Feb 11, 2026 | 49.30 | 49.48 | 48.80 | 49.12 | 49.12 | -0.28% | 186,715 |
| Feb 10, 2026 | 49.86 | 50.20 | 49.00 | 49.26 | 49.26 | -0.61% | 145,874 |
| Feb 9, 2026 | 48.50 | 49.60 | 47.76 | 49.56 | 49.56 | 3.90% | 398,075 |
| Feb 6, 2026 | 49.00 | 49.00 | 47.62 | 47.70 | 47.70 | 0.08% | 438,437 |
| Feb 5, 2026 | 47.02 | 48.04 | 47.02 | 47.66 | 47.66 | 0.34% | 263,034 |
| Feb 4, 2026 | 47.16 | 48.18 | 46.50 | 47.50 | 47.50 | 2.15% | 206,379 |
| Feb 3, 2026 | 47.00 | 47.00 | 46.28 | 46.50 | 46.50 | -0.47% | 207,874 |
| Feb 2, 2026 | 46.44 | 46.72 | 45.70 | 46.72 | 46.72 | 0.13% | 145,888 |
| Jan 30, 2026 | 45.98 | 46.66 | 45.74 | 46.66 | 46.66 | 0.34% | 155,443 |
| Jan 29, 2026 | 46.70 | 47.36 | 46.36 | 46.50 | 46.50 | - | 352,446 |
| Jan 28, 2026 | 46.88 | 46.88 | 46.34 | 46.50 | 46.50 | -0.13% | 375,760 |
| Jan 27, 2026 | 46.48 | 46.68 | 46.00 | 46.56 | 46.56 | 1.66% | 86,936 |
| Jan 26, 2026 | 47.20 | 47.30 | 45.80 | 45.80 | 45.80 | -2.35% | 93,404 |
| Jan 23, 2026 | 45.70 | 47.00 | 45.54 | 46.90 | 46.90 | 3.40% | 129,928 |
| Jan 22, 2026 | 45.60 | 45.96 | 45.00 | 45.36 | 45.36 | -0.18% | 117,554 |
| Jan 21, 2026 | 45.00 | 45.44 | 44.66 | 45.44 | 45.44 | 1.20% | 96,946 |
| Jan 20, 2026 | 44.80 | 44.90 | 43.98 | 44.90 | 44.90 | 0.27% | 84,866 |
| Jan 19, 2026 | 44.84 | 44.84 | 44.10 | 44.78 | 44.78 | -1.06% | 92,359 |
| Jan 16, 2026 | 45.00 | 45.74 | 44.38 | 45.26 | 45.26 | 1.48% | 110,268 |
| Jan 15, 2026 | 45.68 | 45.94 | 44.50 | 44.60 | 44.60 | -1.93% | 176,010 |
| Jan 14, 2026 | 45.50 | 45.76 | 44.70 | 45.48 | 45.48 | 0.31% | 165,664 |
| Jan 13, 2026 | 44.60 | 45.34 | 44.10 | 45.34 | 45.34 | 1.75% | 275,815 |
| Jan 12, 2026 | 45.00 | 45.00 | 44.22 | 44.56 | 44.56 | 0.09% | 50,216 |
| Jan 9, 2026 | 44.10 | 44.80 | 44.00 | 44.52 | 44.52 | 0.54% | 87,934 |
| Jan 8, 2026 | 44.00 | 44.80 | 44.00 | 44.28 | 44.28 | 0.36% | 102,710 |
| Jan 7, 2026 | 44.98 | 44.98 | 43.76 | 44.12 | 44.12 | -2.00% | 107,067 |
| Jan 6, 2026 | 43.88 | 45.10 | 43.88 | 45.02 | 45.02 | 3.59% | 139,721 |
| Jan 5, 2026 | 44.94 | 45.00 | 43.46 | 43.46 | 43.46 | -2.25% | 147,409 |
| Jan 2, 2026 | 43.80 | 44.60 | 43.80 | 44.46 | 44.46 | 0.72% | 92,158 |
| Dec 30, 2025 | 43.18 | 44.52 | 43.18 | 44.14 | 44.14 | 1.71% | 108,805 |
| Dec 29, 2025 | 43.48 | 43.86 | 43.00 | 43.40 | 43.40 | 0.60% | 143,691 |
| Dec 23, 2025 | 42.92 | 43.54 | 42.64 | 43.14 | 43.14 | 0.51% | 133,274 |
| Dec 22, 2025 | 42.86 | 43.28 | 42.66 | 42.92 | 42.92 | -0.09% | 114,715 |
| Dec 19, 2025 | 43.38 | 43.38 | 41.50 | 42.96 | 42.96 | -1.47% | 267,156 |
| Dec 18, 2025 | 44.30 | 44.54 | 43.58 | 43.60 | 43.60 | -1.49% | 254,231 |
| Dec 17, 2025 | 44.98 | 45.10 | 44.26 | 44.26 | 44.26 | -0.94% | 138,055 |
| Dec 16, 2025 | 44.94 | 45.10 | 44.54 | 44.68 | 44.68 | -0.58% | 153,820 |
| Dec 15, 2025 | 45.00 | 45.50 | 44.38 | 44.94 | 44.94 | -0.49% | 192,780 |
| Dec 12, 2025 | 45.20 | 45.38 | 44.94 | 45.16 | 45.16 | -0.18% | 105,829 |
| Dec 11, 2025 | 45.40 | 45.44 | 44.86 | 45.24 | 45.24 | 0.49% | 136,345 |
| Dec 10, 2025 | 44.90 | 45.80 | 44.90 | 45.02 | 45.02 | -0.35% | 337,925 |
| Dec 9, 2025 | 45.82 | 45.82 | 44.86 | 45.18 | 45.18 | -1.40% | 839,410 |