Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 46.90
-1.10 (-2.29%)
Sep 14, 2026, 4:25 PM CET
Paratus Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 49.55 | 50.00 | 49.25 | 49.50 | 47.48 | 0.41% | 97,505 |
| Aug 13, 2026 | 49.00 | 49.50 | 48.80 | 49.30 | 47.29 | 0.82% | 102,476 |
| Aug 12, 2026 | 49.15 | 49.65 | 48.60 | 48.90 | 46.91 | -0.61% | 139,027 |
| Aug 11, 2026 | 49.10 | 49.70 | 48.95 | 49.20 | 47.19 | 0.20% | 136,487 |
| Aug 10, 2026 | 48.35 | 49.15 | 48.35 | 49.10 | 47.10 | 1.55% | 124,836 |
| Aug 7, 2026 | 49.60 | 49.60 | 48.30 | 48.35 | 46.38 | -0.72% | 125,373 |
| Aug 6, 2026 | 48.10 | 48.85 | 48.10 | 48.70 | 46.72 | 0.52% | 150,920 |
| Aug 5, 2026 | 48.80 | 49.65 | 48.00 | 48.45 | 46.48 | -1.22% | 331,307 |
| Aug 4, 2026 | 48.20 | 49.15 | 48.15 | 49.05 | 47.05 | 2.19% | 261,702 |
| Aug 3, 2026 | 47.20 | 48.25 | 46.95 | 48.00 | 46.04 | 0.95% | 263,005 |
| Jul 31, 2026 | 47.75 | 48.10 | 47.45 | 47.55 | 45.61 | 0.53% | 160,520 |
| Jul 30, 2026 | 47.20 | 47.95 | 47.05 | 47.30 | 45.37 | 0.64% | 102,874 |
| Jul 29, 2026 | 48.25 | 48.55 | 47.00 | 47.00 | 45.08 | -0.53% | 217,054 |
| Jul 28, 2026 | 47.00 | 47.45 | 46.80 | 47.25 | 45.32 | 0.11% | 135,858 |
| Jul 27, 2026 | 47.30 | 47.85 | 46.65 | 47.20 | 45.28 | 0.21% | 123,882 |
| Jul 24, 2026 | 47.50 | 47.75 | 47.00 | 47.10 | 45.18 | -0.84% | 101,208 |
| Jul 23, 2026 | 48.85 | 48.85 | 47.30 | 47.50 | 45.56 | -0.73% | 313,784 |
| Jul 22, 2026 | 46.40 | 48.35 | 46.10 | 47.85 | 45.90 | 4.13% | 360,998 |
| Jul 21, 2026 | 45.30 | 46.65 | 45.30 | 45.95 | 44.08 | 1.32% | 167,772 |
| Jul 20, 2026 | 45.30 | 46.00 | 45.30 | 45.35 | 43.50 | 0.22% | 116,014 |
| Jul 17, 2026 | 45.10 | 45.75 | 44.70 | 45.25 | 43.41 | 0.11% | 166,010 |
| Jul 16, 2026 | 46.00 | 46.65 | 44.90 | 45.20 | 43.36 | -1.09% | 192,489 |
| Jul 15, 2026 | 45.60 | 46.75 | 45.40 | 45.70 | 43.84 | -0.76% | 93,775 |
| Jul 14, 2026 | 45.70 | 46.40 | 45.60 | 46.05 | 44.17 | 0.99% | 124,463 |
| Jul 13, 2026 | 45.15 | 45.85 | 45.00 | 45.60 | 43.74 | 1.33% | 120,603 |
| Jul 10, 2026 | 46.60 | 46.60 | 44.85 | 45.00 | 43.17 | -3.12% | 138,780 |
| Jul 9, 2026 | 47.05 | 48.00 | 46.35 | 46.45 | 44.56 | -2.11% | 103,236 |
| Jul 8, 2026 | 46.50 | 47.50 | 46.50 | 47.45 | 45.52 | 2.04% | 116,923 |
| Jul 7, 2026 | 46.50 | 47.15 | 46.35 | 46.50 | 44.60 | - | 414,619 |