ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 13.00
+0.10 (0.78%)
Oct 24, 2025, 1:37 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.61% | 240 |
| Oct 20, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -10.37% | 500 |
| Oct 17, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 7.14% | 1,422 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 120 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 13, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 220 |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 150 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | 300 |
| Oct 8, 2025 | 13.80 | 13.80 | 12.10 | 13.40 | 13.40 | -2.19% | 27,492 |
| Oct 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | 624 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 121 |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | 26 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 202 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 25, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 5.47% | 3,060 |
| Sep 24, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -5.19% | 2,595 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,222 |
| Sep 19, 2025 | 14.60 | 14.60 | 13.50 | 13.50 | 13.50 | -7.53% | 8,097 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 31 |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 15, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | - | 1,840 |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 9, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 1,228 |
| Sep 8, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 5.63% | 2,600 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 4, 2025 | 14.20 | 14.20 | 13.50 | 14.20 | 14.20 | -4.70% | 7,984 |
| Sep 3, 2025 | 14.70 | 14.90 | 14.20 | 14.90 | 14.90 | - | 1,221 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 1, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -6.29% | 8,248 |
| 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 | - | - |