Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	34.14	34.14	33.70	33.73	33.73	-1.26%	3,823,288
Nov 3, 2025	34.17	34.60	33.95	34.16	34.16	0.23%	2,678,316
Oct 31, 2025	33.95	34.10	33.55	34.08	34.08	0.53%	2,685,087
Oct 30, 2025	33.34	33.94	33.12	33.90	33.90	1.19%	3,472,068
Oct 29, 2025	33.14	33.63	33.00	33.50	33.50	1.21%	2,648,132
Oct 28, 2025	33.25	33.28	32.90	33.10	33.10	-1.58%	3,678,878
Oct 27, 2025	33.66	33.69	32.99	33.63	33.63	0.15%	4,066,350
Oct 24, 2025	33.85	33.94	33.45	33.58	33.58	-1.03%	4,228,882
Oct 23, 2025	33.60	34.19	33.53	33.93	33.93	3.13%	8,215,216
Oct 22, 2025	32.75	33.15	32.49	32.90	32.90	0.80%	5,969,286
Oct 21, 2025	33.12	33.40	32.30	32.64	32.64	2.26%	8,569,424
Oct 20, 2025	31.85	32.45	31.81	31.92	31.92	0.13%	5,147,476
Oct 17, 2025	31.88	32.11	31.39	31.88	31.88	-1.21%	7,012,990
Oct 16, 2025	32.57	32.60	32.21	32.27	32.27	-1.04%	3,212,115
Oct 15, 2025	32.14	32.66	31.99	32.61	32.61	0.90%	5,324,126
Oct 14, 2025	33.45	33.46	32.04	32.32	32.32	-2.03%	7,357,622
Oct 13, 2025	33.10	33.50	32.93	32.99	32.99	-0.75%	4,882,255
Oct 10, 2025	34.48	34.48	33.22	33.24	33.24	-4.89%	12,236,459
Oct 9, 2025	35.44	35.69	34.91	34.95	34.95	-0.85%	3,540,728
Oct 8, 2025	35.49	35.77	35.12	35.25	35.25	0.46%	3,802,903
Oct 7, 2025	35.61	35.74	35.09	35.09	35.09	-0.62%	4,470,084
Oct 6, 2025	34.35	35.31	34.35	35.31	35.31	3.37%	5,122,402
Oct 3, 2025	34.00	34.43	33.88	34.16	34.16	0.62%	3,286,032
Oct 2, 2025	33.55	34.05	33.40	33.95	33.95	1.28%	2,891,864
Oct 1, 2025	33.50	33.99	33.22	33.52	33.52	0.66%	3,752,724
Sep 30, 2025	34.30	34.47	33.30	33.30	33.30	-3.73%	7,227,616
Sep 29, 2025	35.31	35.40	34.59	34.59	34.59	-2.54%	3,609,892
Sep 26, 2025	35.33	35.49	35.12	35.49	35.49	0.82%	3,869,292
Sep 25, 2025	35.30	35.58	35.08	35.20	35.20	-0.03%	4,973,049
Sep 24, 2025	34.19	35.30	33.97	35.21	35.21	5.23%	9,621,671
Sep 23, 2025	32.92	33.54	32.89	33.46	33.46	2.42%	4,315,269
Sep 22, 2025	32.76	33.23	32.67	32.67	32.67	-0.27%	2,887,496
Sep 19, 2025	32.81	33.06	32.64	32.76	32.76	-0.15%	5,052,713
Sep 18, 2025	32.50	32.87	32.40	32.81	32.81	0.71%	2,764,640
Sep 17, 2025	32.71	32.88	32.22	32.58	32.58	-0.67%	3,840,818
Sep 16, 2025	32.67	32.80	32.08	32.80	32.80	0.09%	6,816,231
Sep 15, 2025	33.00	33.29	32.59	32.77	32.77	-1.77%	7,650,063
Sep 12, 2025	33.32	33.69	33.07	33.36	33.36	-0.54%	3,322,126
Sep 11, 2025	34.00	34.16	33.37	33.54	33.54	-0.83%	4,830,565
Sep 10, 2025	33.66	33.87	33.28	33.82	33.82	0.54%	3,236,112
Sep 9, 2025	33.13	33.64	32.95	33.64	33.64	2.16%	3,301,456
Sep 8, 2025	33.06	33.39	32.84	32.93	32.93	-0.15%	3,493,405
Sep 5, 2025	33.64	33.69	32.92	32.98	32.98	-1.08%	3,413,987
Sep 4, 2025	33.11	33.51	33.07	33.34	33.34	-0.21%	3,261,879
Sep 3, 2025	34.12	34.43	33.32	33.41	33.41	-1.74%	4,478,909
Sep 2, 2025	33.95	34.73	33.79	34.00	34.00	-1.68%	6,276,921
Sep 1, 2025	34.37	34.64	34.09	34.58	34.58	0.61%	2,208,232
Aug 29, 2025	34.18	34.55	34.05	34.37	34.37	1.24%	3,352,776
Aug 28, 2025	34.70	34.77	33.86	33.95	33.95	-2.41%	5,183,139
Aug 27, 2025	34.67	34.92	34.55	34.79	34.79	0.38%	4,214,284