ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 14.00
-0.20 (-1.41%)
Feb 23, 2026, 2:41 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.30 | 14.30 | 13.60 | 14.20 | 14.20 | 0.71% | 23,033 |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | 73 |
| Feb 18, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -3.55% | 4,007 |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 377 |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 360 |
| Feb 10, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 2,999 |
| Feb 9, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 0.70% | 239 |
| Feb 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | 170 |
| Feb 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | 2,500 |
| Feb 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 1,450 |
| Jan 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | 95 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 1,400 |
| Jan 27, 2026 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | 6.62% | 1,406 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -4.23% | 3,088 |
| Jan 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 5,000 |
| Jan 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 3 |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 20, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 1,808 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 8 |
| Jan 16, 2026 | 13.30 | 14.60 | 13.30 | 14.60 | 14.60 | 5.04% | 4,183 |
| Jan 15, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.80% | 10,000 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -4.03% | 300 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.00 | 14.90 | 14.90 | -5.70% | 5,250 |
| Jan 12, 2026 | 14.20 | 15.80 | 14.20 | 15.80 | 15.80 | 3.27% | 4,203 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 1.32% | 1,500 |
| Jan 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 3 |
| Jan 7, 2026 | 14.00 | 15.50 | 14.00 | 15.00 | 15.00 | 7.14% | 13,059 |
| Jan 6, 2026 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | 7.69% | 4,705 |
| Jan 5, 2026 | 13.70 | 13.70 | 13.00 | 13.00 | 13.00 | -5.11% | 949 |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 90 |
| Dec 30, 2025 | 13.20 | 13.70 | 13.10 | 13.70 | 13.70 | 5.38% | 743 |
| Dec 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | 10 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 100 |
| Dec 22, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | -0.73% | 2,299 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 141 |
| Dec 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 15, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -4.26% | 1,147 |
| Dec 12, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 2.17% | 1,442 |
| Dec 11, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | -0.72% | 1,365 |
| Dec 10, 2025 | 13.90 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 2,971 |
| Dec 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,500 |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 19 |