Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 47.75
+0.50 (1.06%)
Oct 23, 2026, 4:29 PM CEST
Paratus Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | 1.06% | 232,526 |
| Oct 22, 2026 | 48.50 | 48.80 | 47.25 | 47.25 | 47.25 | -2.17% | 174,109 |
| Oct 21, 2026 | 48.00 | 48.45 | 47.85 | 48.30 | 48.30 | 0.94% | 157,052 |
| Oct 20, 2026 | 48.35 | 48.40 | 47.60 | 47.85 | 47.85 | 0.21% | 167,534 |
| Oct 19, 2026 | 48.55 | 49.10 | 47.75 | 47.75 | 47.75 | -1.55% | 201,322 |
| Oct 16, 2026 | 48.45 | 48.75 | 47.45 | 48.50 | 48.50 | 1.89% | 342,839 |
| Oct 15, 2026 | 48.80 | 48.85 | 47.20 | 47.60 | 47.60 | -2.56% | 333,374 |
| Oct 14, 2026 | 48.75 | 49.40 | 48.35 | 48.85 | 48.85 | 0.51% | 304,075 |
| Oct 13, 2026 | 49.00 | 49.25 | 48.55 | 48.60 | 48.60 | -0.72% | 120,649 |
| Oct 12, 2026 | 48.25 | 49.10 | 48.20 | 48.95 | 48.95 | 1.45% | 174,047 |
| Oct 9, 2026 | 47.65 | 48.40 | 47.20 | 48.25 | 48.25 | 2.12% | 271,159 |
| Oct 8, 2026 | 46.70 | 47.60 | 46.50 | 47.25 | 47.25 | 1.18% | 159,974 |
| Oct 7, 2026 | 46.95 | 47.60 | 46.70 | 46.70 | 46.70 | -0.43% | 131,107 |
| Oct 6, 2026 | 48.00 | 48.05 | 46.70 | 46.90 | 46.90 | -0.11% | 282,733 |
| Oct 5, 2026 | 47.40 | 48.00 | 46.95 | 46.95 | 46.95 | -0.53% | 262,187 |
| Oct 2, 2026 | 47.20 | 47.50 | 47.05 | 47.20 | 47.20 | 0.21% | 131,638 |
| Oct 1, 2026 | 47.00 | 47.20 | 46.35 | 47.10 | 47.10 | 0.32% | 167,174 |
| Sep 30, 2026 | 48.85 | 48.85 | 46.85 | 46.95 | 46.95 | -1.05% | 248,490 |
| Sep 29, 2026 | 48.30 | 48.30 | 47.00 | 47.45 | 47.45 | -1.35% | 415,964 |
| Sep 28, 2026 | 48.80 | 48.90 | 48.10 | 48.10 | 48.10 | -0.41% | 117,674 |
| Sep 25, 2026 | 48.60 | 48.80 | 48.25 | 48.30 | 48.30 | -0.62% | 182,156 |
| Sep 24, 2026 | 48.50 | 49.25 | 48.20 | 48.60 | 48.60 | - | 295,657 |
| Sep 23, 2026 | 48.65 | 48.85 | 48.15 | 48.60 | 48.60 | 0.31% | 156,008 |
| Sep 22, 2026 | 50.00 | 50.00 | 47.90 | 48.45 | 48.45 | -2.22% | 267,108 |
| Sep 21, 2026 | 50.30 | 50.60 | 49.55 | 49.55 | 49.55 | -1.29% | 372,551 |
| Sep 18, 2026 | 49.35 | 50.50 | 49.25 | 50.20 | 50.20 | 2.03% | 644,277 |
| Sep 17, 2026 | 48.80 | 49.35 | 48.60 | 49.20 | 49.20 | 0.82% | 293,623 |
| Sep 16, 2026 | 47.45 | 49.00 | 47.45 | 48.80 | 48.80 | 3.39% | 156,100 |
| Sep 15, 2026 | 47.05 | 47.35 | 46.80 | 47.20 | 47.20 | 0.64% | 861,633 |
| Sep 14, 2026 | 48.35 | 48.35 | 46.90 | 46.90 | 46.90 | -2.29% | 161,376 |
| Sep 11, 2026 | 48.50 | 48.90 | 48.00 | 48.00 | 48.00 | 0.73% | 243,293 |
| Sep 10, 2026 | 48.35 | 48.50 | 47.65 | 47.65 | 47.65 | -0.52% | 175,650 |
| Sep 9, 2026 | 48.45 | 48.45 | 47.55 | 47.90 | 47.90 | -0.21% | 192,078 |
| Sep 8, 2026 | 47.50 | 48.20 | 47.30 | 48.00 | 48.00 | 1.59% | 145,897 |
| Sep 7, 2026 | 48.60 | 48.60 | 47.20 | 47.25 | 47.25 | -1.36% | 173,816 |
| Sep 4, 2026 | 48.00 | 48.30 | 47.80 | 47.90 | 47.90 | 0.31% | 158,188 |
| Sep 3, 2026 | 48.40 | 48.90 | 47.75 | 47.75 | 47.75 | -1.04% | 262,431 |
| Sep 2, 2026 | 50.90 | 51.60 | 50.10 | 50.30 | 48.25 | -0.40% | 354,132 |
| Sep 1, 2026 | 50.90 | 51.00 | 49.90 | 50.50 | 48.44 | - | 275,650 |
| Aug 31, 2026 | 49.60 | 50.50 | 48.90 | 50.50 | 48.44 | 2.43% | 595,690 |
| Aug 28, 2026 | 50.60 | 51.10 | 49.05 | 49.30 | 47.29 | -3.33% | 469,147 |
| Aug 27, 2026 | 51.50 | 51.50 | 50.70 | 51.00 | 48.92 | - | 126,837 |
| Aug 26, 2026 | 52.00 | 52.00 | 50.80 | 51.00 | 48.92 | -1.54% | 197,690 |
| Aug 25, 2026 | 51.50 | 52.30 | 51.20 | 51.80 | 49.69 | 0.97% | 205,762 |
| Aug 24, 2026 | 51.80 | 52.00 | 51.10 | 51.30 | 49.21 | -0.97% | 139,717 |
| Aug 21, 2026 | 52.20 | 52.50 | 51.50 | 51.80 | 49.69 | -0.77% | 210,618 |
| Aug 20, 2026 | 50.60 | 52.20 | 50.30 | 52.20 | 50.07 | 2.96% | 326,008 |
| Aug 19, 2026 | 49.35 | 51.00 | 49.35 | 50.70 | 48.63 | 2.22% | 242,342 |
| Aug 18, 2026 | 49.60 | 50.00 | 49.25 | 49.60 | 47.58 | 0.20% | 141,684 |
| Aug 17, 2026 | 49.40 | 49.85 | 49.35 | 49.50 | 47.48 | - | 150,022 |