ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 14.10
+0.10 (0.71%)
Oct 5, 2026, 3:32 PM CET
ReFuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 3.70% | 124 |
| Oct 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 53 |
| Sep 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 14,491 |
| Sep 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 612 |
| Sep 28, 2026 | 13.40 | 14.40 | 13.40 | 14.40 | 14.40 | 9.09% | 3,951 |
| Sep 25, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 2.33% | 1,006 |
| Sep 24, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 787 |
| Sep 23, 2026 | 13.80 | 13.80 | 12.50 | 13.00 | 13.00 | -5.80% | 18,659 |
| Sep 22, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -4.83% | 10,209 |
| Sep 21, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -2.03% | 741 |
| Sep 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 100 |
| Sep 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | 6 |
| Sep 16, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | 1.36% | 1,200 |
| Sep 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 100 |
| Sep 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 50 |
| Sep 11, 2026 | 15.80 | 15.80 | 14.80 | 14.80 | 14.80 | -1.99% | 1,180 |
| Sep 10, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -5.63% | 8,841 |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2026 | 15.80 | 16.00 | 14.80 | 16.00 | 16.00 | -0.62% | 9,765 |
| Sep 7, 2026 | 16.40 | 16.40 | 15.70 | 16.10 | 16.10 | 5.23% | 1,321 |
| Sep 4, 2026 | 15.00 | 17.00 | 14.70 | 15.30 | 15.30 | 10.87% | 51,497 |
| Sep 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 120 |
| Sep 2, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 5,000 |
| Sep 1, 2026 | 14.20 | 14.80 | 14.00 | 14.00 | 14.00 | -9.68% | 18,778 |
| Aug 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 27, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 4.73% | 11,000 |
| Aug 26, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 4,475 |
| Aug 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 63 |
| Aug 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 129 |
| Aug 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | 95 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.10 | 14.40 | 14.40 | -8.28% | 7,085 |
| Aug 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 18, 2026 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 8.28% | 3,226 |
| Aug 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 1,832 |
| Aug 14, 2026 | 14.80 | 14.80 | 14.00 | 14.40 | 14.40 | -4.00% | 20,626 |
| Aug 13, 2026 | 15.40 | 15.40 | 14.50 | 15.00 | 15.00 | - | 17,106 |
| Aug 12, 2026 | 15.30 | 15.30 | 14.70 | 15.00 | 15.00 | -1.32% | 2,601 |
| Aug 11, 2026 | 15.90 | 16.20 | 15.20 | 15.20 | 15.20 | -1.94% | 10,000 |
| Aug 10, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 766 |
| Aug 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 5, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -3.77% | 488 |
| Aug 4, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | -0.62% | 55 |
| Aug 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | 12 |
| Jul 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | 27 |
| Jul 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | 208 |
| Jul 27, 2026 | 16.00 | 16.70 | 14.80 | 15.40 | 15.40 | -5.52% | 6,427 |