ReFuels N.V. (OSL:REFL)
Norway · Delayed Price · Currency is NOK 15.90
-1.20 (-7.02%)
Jun 4, 2026, 4:27 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 17.90 | 18.00 | 17.20 | 17.20 | 17.20 | -0.58% | 21,585 |
| May 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| May 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| May 20, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -1.14% | 15,917 |
| May 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 3,054 |
| May 18, 2026 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -4.35% | 11,681 |
| May 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | 700 |
| May 13, 2026 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 5.00% | 1,745 |
| May 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 4,300 |
| May 11, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 0.55% | 3,500 |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| May 7, 2026 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | - | 2,596 |
| May 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | 4,000 |
| May 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 126 |
| May 4, 2026 | 18.10 | 19.10 | 18.10 | 19.10 | 19.10 | 0.53% | 705 |
| Apr 30, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 2,500 |
| Apr 29, 2026 | 18.50 | 18.90 | 17.70 | 18.90 | 18.90 | -2.07% | 12,500 |
| Apr 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Apr 27, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 4.32% | 315 |
| 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 |