Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 49.05
+1.05 (2.19%)
Aug 4, 2026, 4:25 PM CET
Paratus Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 48.20 | 49.15 | 48.15 | 49.05 | 49.05 | 2.19% | 261,702 |
| Aug 3, 2026 | 47.20 | 48.25 | 46.95 | 48.00 | 48.00 | 0.95% | 263,005 |
| Jul 31, 2026 | 47.75 | 48.10 | 47.45 | 47.55 | 47.55 | 0.53% | 160,520 |
| Jul 30, 2026 | 47.20 | 47.95 | 47.05 | 47.30 | 47.30 | 0.64% | 102,874 |
| Jul 29, 2026 | 48.25 | 48.55 | 47.00 | 47.00 | 47.00 | -0.53% | 217,054 |
| Jul 28, 2026 | 47.00 | 47.45 | 46.80 | 47.25 | 47.25 | 0.11% | 135,858 |
| Jul 27, 2026 | 47.30 | 47.85 | 46.65 | 47.20 | 47.20 | 0.21% | 123,882 |
| Jul 24, 2026 | 47.50 | 47.75 | 47.00 | 47.10 | 47.10 | -0.84% | 101,208 |
| Jul 23, 2026 | 48.85 | 48.85 | 47.30 | 47.50 | 47.50 | -0.73% | 313,784 |
| Jul 22, 2026 | 46.40 | 48.35 | 46.10 | 47.85 | 47.85 | 4.13% | 360,998 |
| Jul 21, 2026 | 45.30 | 46.65 | 45.30 | 45.95 | 45.95 | 1.32% | 167,772 |
| Jul 20, 2026 | 45.30 | 46.00 | 45.30 | 45.35 | 45.35 | 0.22% | 116,014 |
| Jul 17, 2026 | 45.10 | 45.75 | 44.70 | 45.25 | 45.25 | 0.11% | 166,010 |
| Jul 16, 2026 | 46.00 | 46.65 | 44.90 | 45.20 | 45.20 | -1.09% | 192,489 |
| Jul 15, 2026 | 45.60 | 46.75 | 45.40 | 45.70 | 45.70 | -0.76% | 93,775 |
| Jul 14, 2026 | 45.70 | 46.40 | 45.60 | 46.05 | 46.05 | 0.99% | 124,463 |
| Jul 13, 2026 | 45.15 | 45.85 | 45.00 | 45.60 | 45.60 | 1.33% | 120,603 |
| Jul 10, 2026 | 46.60 | 46.60 | 44.85 | 45.00 | 45.00 | -3.12% | 138,780 |
| Jul 9, 2026 | 47.05 | 48.00 | 46.35 | 46.45 | 46.45 | -2.11% | 103,236 |
| Jul 8, 2026 | 46.50 | 47.50 | 46.50 | 47.45 | 47.45 | 2.04% | 116,923 |
| Jul 7, 2026 | 46.50 | 47.15 | 46.35 | 46.50 | 46.50 | - | 414,619 |
| Jul 6, 2026 | 46.30 | 47.05 | 45.80 | 46.50 | 46.50 | 0.87% | 150,127 |
| Jul 3, 2026 | 45.60 | 46.35 | 45.60 | 46.10 | 46.10 | 1.54% | 105,755 |
| Jul 2, 2026 | 45.60 | 46.25 | 45.10 | 45.40 | 45.40 | -0.55% | 202,771 |
| Jul 1, 2026 | 46.30 | 47.20 | 45.60 | 45.65 | 45.65 | -1.19% | 175,771 |
| Jun 30, 2026 | 48.80 | 48.80 | 46.00 | 46.20 | 46.20 | 0.22% | 153,546 |
| Jun 29, 2026 | 46.55 | 47.00 | 46.00 | 46.10 | 46.10 | 0.99% | 160,888 |
| Jun 26, 2026 | 46.55 | 46.55 | 45.55 | 45.65 | 45.65 | -0.87% | 131,074 |
| Jun 25, 2026 | 46.45 | 46.45 | 45.20 | 46.05 | 46.05 | 0.66% | 1,144,546 |
| Jun 24, 2026 | 46.50 | 47.65 | 45.75 | 45.75 | 45.75 | -0.97% | 367,783 |
| Jun 23, 2026 | 45.90 | 46.50 | 45.40 | 46.20 | 46.20 | 0.43% | 191,563 |
| Jun 22, 2026 | 46.25 | 46.45 | 45.85 | 46.00 | 46.00 | 0.11% | 139,391 |
| Jun 19, 2026 | 45.05 | 46.25 | 45.05 | 45.95 | 45.95 | 1.77% | 137,542 |
| Jun 18, 2026 | 45.90 | 45.95 | 45.00 | 45.15 | 45.15 | -0.77% | 249,324 |
| Jun 17, 2026 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | -2.36% | 208,512 |
| Jun 16, 2026 | 47.20 | 47.30 | 46.60 | 46.60 | 46.60 | -0.11% | 209,286 |
| Jun 15, 2026 | 46.20 | 47.30 | 45.60 | 46.65 | 46.65 | 0.54% | 342,682 |
| Jun 12, 2026 | 46.50 | 46.80 | 45.90 | 46.40 | 46.40 | -0.11% | 311,135 |
| Jun 11, 2026 | 45.70 | 46.70 | 45.70 | 46.45 | 46.45 | 2.43% | 202,562 |
| Jun 10, 2026 | 45.70 | 46.10 | 45.30 | 45.35 | 45.35 | -0.66% | 118,668 |
| Jun 9, 2026 | 47.00 | 47.00 | 45.65 | 45.65 | 45.65 | -1.62% | 193,138 |
| Jun 8, 2026 | 47.00 | 47.20 | 46.05 | 46.40 | 46.40 | -1.38% | 182,338 |
| Jun 5, 2026 | 46.65 | 47.55 | 46.65 | 47.05 | 47.05 | 0.86% | 187,817 |
| Jun 4, 2026 | 47.55 | 47.65 | 46.25 | 46.65 | 46.65 | -1.00% | 399,372 |
| Jun 3, 2026 | 50.20 | 50.20 | 48.85 | 49.15 | 47.12 | -0.51% | 461,156 |
| Jun 2, 2026 | 51.00 | 51.00 | 49.30 | 49.40 | 47.36 | -1.10% | 221,571 |
| Jun 1, 2026 | 49.15 | 50.40 | 49.00 | 49.95 | 47.89 | 3.42% | 373,043 |
| May 29, 2026 | 50.70 | 51.30 | 47.30 | 48.30 | 46.31 | -4.36% | 1,017,522 |
| May 28, 2026 | 49.90 | 51.00 | 49.75 | 50.50 | 48.41 | 1.81% | 182,523 |
| May 27, 2026 | 50.10 | 50.50 | 49.45 | 49.60 | 47.55 | -1.39% | 185,846 |