ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 18.50
-0.90 (-4.64%)
Apr 24, 2026, 2:49 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.30 | 19.40 | 18.50 | 18.50 | 18.50 | -4.64% | 9,000 |
| Apr 23, 2026 | 19.60 | 20.00 | 19.40 | 19.40 | 19.40 | 1.04% | 4,298 |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 21, 2026 | 20.00 | 20.00 | 18.90 | 19.20 | 19.20 | -3.52% | 5,055 |
| Apr 20, 2026 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | 5.29% | 14,066 |
| Apr 17, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -1.05% | 2,217 |
| Apr 16, 2026 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -4.02% | 8,513 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 4.19% | 553 |
| Apr 14, 2026 | 22.20 | 22.20 | 19.10 | 19.10 | 19.10 | -10.75% | 20,785 |
| Apr 13, 2026 | 20.80 | 22.40 | 20.80 | 21.40 | 21.40 | 5.94% | 3,867 |
| Apr 10, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 2.54% | 3,376 |
| Apr 9, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.70 | 3.68% | 2,085 |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,300 |
| Apr 7, 2026 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 5.56% | 3,319 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 30, 2026 | 18.60 | 18.80 | 17.60 | 18.00 | 18.00 | -8.63% | 9,486 |
| Mar 27, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 3.68% | 2,600 |
| Mar 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 2,000 |
| Mar 25, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 1.06% | 2,600 |
| Mar 24, 2026 | 17.00 | 18.90 | 17.00 | 18.90 | 18.90 | 11.18% | 15,826 |
| Mar 23, 2026 | 15.20 | 17.00 | 14.00 | 17.00 | 17.00 | 10.39% | 7,078 |
| Mar 20, 2026 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | -5.52% | 5,983 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 500 |
| Mar 18, 2026 | 17.00 | 17.00 | 15.70 | 16.10 | 16.10 | 3.21% | 3,306 |
| Mar 17, 2026 | 14.90 | 15.90 | 14.90 | 15.60 | 15.60 | 7.59% | 18,291 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 13, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.40% | 12,749 |
| Mar 12, 2026 | 15.50 | 15.50 | 14.30 | 14.30 | 14.30 | -6.54% | 8,621 |
| Mar 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 23 |
| Mar 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 57 |
| Mar 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 541 |
| Mar 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 20,313 |
| Mar 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 4, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 1,300 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | 80 |
| Mar 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 27, 2026 | 14.40 | 15.40 | 14.40 | 15.20 | 15.20 | 5.56% | 3,006 |
| Feb 26, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | 871 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 74 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 554 |
| Feb 23, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | - | 2,186 |
| 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 |