Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 49.50
-0.10 (-0.20%)
Apr 24, 2026, 4:25 PM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49.70 | 49.75 | 49.40 | 49.70 | - | 0.20% | 19,254 |
| Apr 23, 2026 | 49.80 | 50.20 | 49.25 | 49.60 | 49.60 | 0.20% | 779,740 |
| Apr 22, 2026 | 49.90 | 49.90 | 48.80 | 49.50 | 49.50 | 1.02% | 1,234,641 |
| Apr 21, 2026 | 50.00 | 50.20 | 48.50 | 49.00 | 49.00 | -1.11% | 2,896,072 |
| Apr 20, 2026 | 49.20 | 50.30 | 48.85 | 49.55 | 49.55 | 3.12% | 611,254 |
| Apr 17, 2026 | 47.85 | 50.30 | 47.80 | 48.05 | 48.05 | 1.05% | 520,028 |
| Apr 16, 2026 | 49.00 | 49.05 | 47.25 | 47.55 | 47.55 | -1.04% | 132,973 |
| Apr 15, 2026 | 48.80 | 48.90 | 48.00 | 48.05 | 48.05 | -1.74% | 219,125 |
| Apr 14, 2026 | 49.40 | 49.65 | 48.80 | 48.90 | 48.90 | - | 204,152 |
| Apr 13, 2026 | 48.25 | 49.00 | 47.35 | 48.90 | 48.90 | 1.87% | 219,455 |
| Apr 10, 2026 | 46.20 | 48.20 | 46.00 | 48.00 | 48.00 | 4.35% | 301,276 |
| Apr 9, 2026 | 46.00 | 46.95 | 45.95 | 46.00 | 46.00 | 0.22% | 577,131 |
| Apr 8, 2026 | 46.55 | 46.60 | 45.55 | 45.90 | 45.90 | -1.50% | 297,670 |
| Apr 7, 2026 | 46.50 | 47.45 | 46.40 | 46.60 | 46.60 | 0.65% | 292,915 |
| Apr 1, 2026 | 46.42 | 46.72 | 45.40 | 46.30 | 46.30 | - | 149,402 |
| Mar 31, 2026 | 45.66 | 46.30 | 44.70 | 46.30 | 46.30 | 1.94% | 219,062 |
| Mar 30, 2026 | 45.66 | 45.82 | 45.12 | 45.42 | 45.42 | 0.09% | 197,015 |
| Mar 27, 2026 | 45.50 | 45.70 | 44.52 | 45.38 | 45.38 | 0.49% | 228,419 |
| Mar 26, 2026 | 46.30 | 46.30 | 44.80 | 45.16 | 45.16 | -1.57% | 243,488 |
| Mar 25, 2026 | 44.42 | 45.88 | 44.10 | 45.88 | 45.88 | 3.94% | 767,751 |
| Mar 24, 2026 | 44.86 | 45.54 | 43.50 | 44.14 | 44.14 | 2.18% | 975,825 |
| Mar 23, 2026 | 42.40 | 43.24 | 41.34 | 43.20 | 43.20 | 0.70% | 299,063 |
| Mar 20, 2026 | 43.30 | 43.68 | 42.76 | 42.90 | 42.90 | -0.60% | 252,293 |
| Mar 19, 2026 | 43.30 | 43.60 | 42.50 | 43.16 | 43.16 | -0.32% | 283,389 |
| Mar 18, 2026 | 43.74 | 43.98 | 43.08 | 43.30 | 43.30 | -0.87% | 163,505 |
| Mar 17, 2026 | 45.00 | 45.00 | 43.32 | 43.68 | 43.68 | -2.11% | 174,679 |
| Mar 16, 2026 | 44.42 | 44.98 | 44.00 | 44.62 | 44.62 | 0.77% | 134,258 |
| 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 |