ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 14.90
-1.00 (-6.29%)
Sep 1, 2025, 1:52 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 607 |
| Aug 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 27, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 2.58% | 2,488 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 1,086 |
| Aug 25, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -0.62% | 1,900 |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 404 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 100 |
| Aug 20, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 4.43% | 1,049 |
| Aug 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | 2,000 |
| Aug 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,010 |
| Aug 15, 2025 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 3.13% | 554 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Aug 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 12, 2025 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | -3.61% | 1,110 |
| Aug 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 200 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 55 |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 31 |
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| 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 |