Vår Energi AS (VARRY)
OTCMKTS · Delayed Price · Currency is USD
6.83
+0.19 (2.79%)
Aug 22, 2025, 4:00 PM EDT
Vår Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.90 | 7.00 | 6.65 | 6.83 | 6.83 | 2.79% | 2,400 |
| Aug 21, 2025 | 6.94 | 6.94 | 6.55 | 6.64 | 6.64 | -0.82% | 7,084 |
| Aug 20, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -0.07% | 205 |
| Aug 19, 2025 | 6.40 | 6.70 | 6.38 | 6.70 | 6.70 | -3.46% | 5,481 |
| Aug 18, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.70 | -5.45% | 1,303 |
| Aug 15, 2025 | 6.79 | 7.34 | 6.62 | 7.34 | 7.08 | 8.74% | 3,612 |
| Aug 14, 2025 | 6.68 | 6.75 | 6.68 | 6.75 | 6.52 | 1.05% | 1,288 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.67 | 6.68 | 6.45 | -2.61% | 7,545 |
| Aug 12, 2025 | 6.70 | 7.00 | 6.65 | 6.86 | 6.62 | 2.37% | 1,906 |
| Aug 11, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.47 | -4.29% | 3,552 |
| Aug 8, 2025 | 6.65 | 7.36 | 6.65 | 7.00 | 6.76 | 2.79% | 8,800 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.70 | 6.81 | 6.57 | -3.40% | 13,150 |
| Aug 6, 2025 | 6.94 | 7.05 | 6.90 | 7.05 | 6.80 | 2.92% | 3,927 |
| Aug 5, 2025 | 6.94 | 7.01 | 6.85 | 6.85 | 6.61 | -0.44% | 39,852 |
| Aug 4, 2025 | 6.76 | 6.88 | 6.74 | 6.88 | 6.64 | 1.33% | 18,626 |
| Aug 1, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.55 | - | 12,030 |
| Jul 31, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.55 | -4.37% | 2,379 |
| Jul 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.85 | 0.42% | 503 |
| Jul 29, 2025 | 7.33 | 7.33 | 7.07 | 7.07 | 6.82 | 1.29% | 1,340 |
| Jul 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.74 | - | - |
| Jul 25, 2025 | 6.83 | 6.98 | 6.70 | 6.98 | 6.74 | 0.09% | 9,047 |
| Jul 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.73 | - | - |
| Jul 23, 2025 | 6.68 | 6.97 | 6.68 | 6.97 | 6.73 | 5.83% | 1,350 |
| Jul 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.36 | - | - |
| Jul 21, 2025 | 6.53 | 6.59 | 6.53 | 6.59 | 6.36 | -1.20% | 1,401 |
| Jul 18, 2025 | 6.58 | 6.67 | 6.58 | 6.67 | 6.44 | -5.12% | 1,712 |
| Jul 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | - | 4 |
| Jul 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | - | 6 |
| Jul 15, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | - | - |
| Jul 14, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | - | - |
| Jul 11, 2025 | 6.76 | 7.03 | 6.76 | 7.03 | 6.79 | 8.07% | 3,487 |
| Jul 10, 2025 | 6.50 | 6.57 | 6.50 | 6.51 | 6.28 | -2.98% | 750 |
| Jul 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.47 | - | 4 |
| Jul 8, 2025 | 6.70 | 7.00 | 6.70 | 6.71 | 6.47 | 6.51% | 1,157 |
| Jul 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | - | 50 |
| Jul 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | - | - |
| Jul 2, 2025 | 6.16 | 6.30 | 6.16 | 6.30 | 6.08 | 1.81% | 1,600 |
| Jul 1, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.97 | -4.58% | 1,000 |
| Jun 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.25 | - | - |
| Jun 27, 2025 | 6.50 | 6.50 | 6.45 | 6.48 | 6.25 | -0.31% | 3,737 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | 0.78% | 11,166 |
| Jun 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.23 | -6.39% | 1,200 |
| Jun 24, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.65 | -0.14% | 1,400 |
| Jun 23, 2025 | 7.00 | 7.33 | 6.90 | 6.90 | 6.66 | 3.46% | 8,553 |
| Jun 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.44 | - | - |
| Jun 18, 2025 | 7.08 | 7.08 | 6.67 | 6.67 | 6.44 | 0.20% | 2,900 |
| Jun 17, 2025 | 6.88 | 6.88 | 6.66 | 6.66 | 6.42 | -0.88% | 422 |
| Jun 16, 2025 | 6.64 | 6.72 | 6.64 | 6.72 | 6.48 | 0.60% | 6,948 |
| Jun 13, 2025 | 6.60 | 6.88 | 6.60 | 6.68 | 6.44 | 2.69% | 7,750 |
| Jun 12, 2025 | 6.43 | 6.52 | 6.43 | 6.50 | 6.27 | 3.17% | 978 |