Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 45.60
-0.15 (-0.33%)
Jun 25, 2026, 11:27 AM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 51.70 | 51.70 | 49.65 | 50.30 | 48.22 | -1.95% | 256,775 |
| May 22, 2026 | 52.00 | 52.00 | 50.90 | 51.30 | 49.18 | -0.77% | 244,927 |
| May 21, 2026 | 51.10 | 51.90 | 51.10 | 51.70 | 49.56 | 1.37% | 384,171 |
| May 20, 2026 | 50.50 | 51.30 | 50.40 | 51.00 | 48.89 | 0.39% | 350,595 |
| May 19, 2026 | 51.40 | 51.40 | 50.30 | 50.80 | 48.70 | -0.20% | 348,334 |
| May 18, 2026 | 51.80 | 51.80 | 50.60 | 50.90 | 48.80 | -0.97% | 288,719 |
| May 15, 2026 | 51.50 | 51.70 | 51.10 | 51.40 | 49.28 | 0.78% | 202,789 |
| May 13, 2026 | 50.80 | 51.50 | 50.50 | 51.00 | 48.89 | 0.39% | 167,463 |
| May 12, 2026 | 51.00 | 51.70 | 50.60 | 50.80 | 48.70 | - | 201,893 |
| May 11, 2026 | 50.40 | 51.20 | 50.40 | 50.80 | 48.70 | 1.40% | 156,058 |
| May 8, 2026 | 49.60 | 50.10 | 49.35 | 50.10 | 48.03 | 1.21% | 508,753 |
| May 7, 2026 | 49.45 | 50.00 | 48.80 | 49.50 | 47.46 | 0.30% | 415,858 |
| May 6, 2026 | 51.90 | 51.90 | 49.30 | 49.35 | 47.31 | -4.73% | 1,009,013 |
| May 5, 2026 | 50.50 | 51.80 | 50.30 | 51.80 | 49.66 | 1.97% | 207,516 |
| May 4, 2026 | 51.60 | 51.80 | 50.80 | 50.80 | 48.70 | -1.17% | 142,613 |
| Apr 30, 2026 | 50.40 | 51.40 | 49.85 | 51.40 | 49.28 | 2.59% | 244,954 |
| Apr 29, 2026 | 50.20 | 51.00 | 50.10 | 50.10 | 48.03 | 0.20% | 167,033 |
| Apr 28, 2026 | 49.80 | 50.40 | 49.70 | 50.00 | 47.93 | 0.91% | 226,097 |
| Apr 27, 2026 | 49.95 | 50.60 | 49.40 | 49.55 | 47.50 | 0.10% | 292,746 |
| Apr 24, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 47.46 | -0.20% | 172,733 |
| Apr 23, 2026 | 49.80 | 50.20 | 49.25 | 49.60 | 47.55 | 0.20% | 779,740 |
| Apr 22, 2026 | 49.90 | 49.90 | 48.80 | 49.50 | 47.46 | 1.02% | 1,234,641 |
| Apr 21, 2026 | 50.00 | 50.20 | 48.50 | 49.00 | 46.98 | -1.11% | 2,896,072 |
| Apr 20, 2026 | 49.20 | 50.30 | 48.85 | 49.55 | 47.50 | 3.12% | 611,254 |
| Apr 17, 2026 | 47.85 | 50.30 | 47.80 | 48.05 | 46.07 | 1.05% | 520,028 |
| Apr 16, 2026 | 49.00 | 49.05 | 47.25 | 47.55 | 45.59 | -1.04% | 132,973 |
| Apr 15, 2026 | 48.80 | 48.90 | 48.00 | 48.05 | 46.07 | -1.74% | 219,125 |
| Apr 14, 2026 | 49.40 | 49.65 | 48.80 | 48.90 | 46.88 | - | 204,152 |
| Apr 13, 2026 | 48.25 | 49.00 | 47.35 | 48.90 | 46.88 | 1.88% | 219,455 |