ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 16.90
0.00 (0.00%)
Jul 31, 2025, 4:25 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | 90 |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 30 |
| Jul 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 24, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 2.42% | 290 |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 113 |
| Jul 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 200 |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 31 |
| Jul 18, 2025 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 3.03% | 103 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.07% | 7,278 |
| Jul 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | 1,370 |
| Jul 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 100 |
| Jul 14, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | -3.26% | 4,494 |
| Jul 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 100 |
| Jul 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 100 |
| Jul 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 200 |
| Jul 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 7, 2025 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 1.11% | 7,231 |
| Jul 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 3, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.70% | 3,111 |
| Jul 2, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -2.63% | 615 |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 30, 2025 | 18.20 | 19.00 | 18.10 | 19.00 | 19.00 | 6.74% | 5,715 |
| Jun 27, 2025 | 17.30 | 19.00 | 17.30 | 17.80 | 17.80 | 7.23% | 8,116 |
| Jun 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 451 |
| Jun 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 213 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | 30 |
| Jun 23, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 116 |
| Jun 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 80 |
| Jun 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 700 |
| Jun 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 16, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -5.29% | 5,811 |
| Jun 13, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 125 |
| Jun 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jun 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 12 |
| Jun 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 4, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | -0.56% | 110 |
| Jun 3, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | 781 |
| Jun 2, 2025 | 15.50 | 17.40 | 15.50 | 17.40 | 17.40 | 8.75% | 3,973 |
| May 30, 2025 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 580 |
| May 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | 150 |
| May 27, 2025 | 15.00 | 15.90 | 15.00 | 15.00 | 15.00 | -5.66% | 608 |
| May 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 183 |
| May 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 38 |