ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 15.90
-0.10 (-0.63%)
Aug 4, 2026, 4:25 PM CET
ReFuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 500 |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 176 |
| Jul 22, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 12.24% | 3,555 |
| Jul 21, 2026 | 16.30 | 16.30 | 14.70 | 14.70 | 14.70 | -8.13% | 4,718 |
| Jul 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 1,000 |
| Jul 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 1,033 |
| Jul 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 15, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 22 |
| Jul 14, 2026 | 15.20 | 15.90 | 15.00 | 15.90 | 15.90 | 4.61% | 879 |
| Jul 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 10, 2026 | 15.10 | 15.90 | 15.10 | 15.20 | 15.20 | -4.40% | 11,114 |
| Jul 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 500 |
| Jul 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 714 |
| Jul 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 134 |
| Jul 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jul 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 100 |
| Jul 2, 2026 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 0.64% | 125 |
| Jul 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 500 |
| Jun 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1,009 |
| Jun 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 24, 2026 | 15.60 | 16.20 | 15.10 | 15.70 | 15.70 | -4.85% | 13,614 |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 881 |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jun 19, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | - | 9,343 |
| Jun 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 500 |
| Jun 17, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 710 |
| Jun 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Jun 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 75 |
| Jun 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 8,274 |
| Jun 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 106 |
| Jun 10, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | 403 |
| Jun 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 1,000 |
| Jun 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 1,325 |
| Jun 5, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 171 |
| Jun 4, 2026 | 16.20 | 16.50 | 15.90 | 15.90 | 15.90 | -7.02% | 10,116 |
| Jun 3, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -2.84% | 548 |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 1, 2026 | 17.50 | 17.60 | 17.00 | 17.60 | 17.60 | - | 6,675 |
| May 29, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 3.53% | 3,080 |
| May 28, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | - | 1,207 |
| May 27, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -1.16% | 10,122 |