Vår Energi ASA (VARRY)
OTCMKTS · Delayed Price · Currency is USD
10.11
+0.16 (1.61%)
At close: Mar 27, 2026
VARRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.95 | 10.11 | 9.55 | 10.11 | 10.11 | 1.61% | 20,179 |
| Mar 26, 2026 | 9.52 | 9.95 | 9.45 | 9.95 | 9.95 | 4.63% | 3,579 |
| Mar 25, 2026 | 9.77 | 9.77 | 9.43 | 9.51 | 9.51 | -1.45% | 8,133 |
| Mar 24, 2026 | 9.71 | 9.71 | 9.50 | 9.65 | 9.65 | 2.66% | 4,118 |
| Mar 23, 2026 | 9.51 | 9.51 | 8.96 | 9.40 | 9.40 | -6.08% | 100,235 |
| Mar 20, 2026 | 10.35 | 10.35 | 9.73 | 10.01 | 10.01 | -2.74% | 61,878 |
| Mar 19, 2026 | 10.20 | 10.57 | 9.98 | 10.29 | 10.29 | 14.65% | 68,032 |
| Mar 18, 2026 | 9.54 | 9.54 | 8.98 | 8.98 | 8.98 | -2.02% | 29,064 |
| Mar 17, 2026 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | 4.09% | 27,232 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.61 | 8.80 | 8.80 | 4.89% | 14,841 |
| Mar 13, 2026 | 8.23 | 8.60 | 8.23 | 8.39 | 8.39 | 1.23% | 13,988 |
| Mar 12, 2026 | 8.50 | 8.53 | 8.03 | 8.29 | 8.29 | -0.98% | 28,677 |
| Mar 11, 2026 | 7.96 | 8.42 | 7.95 | 8.37 | 8.37 | 2.70% | 16,744 |
| Mar 10, 2026 | 8.20 | 8.43 | 7.91 | 8.15 | 8.15 | -1.51% | 41,392 |
| Mar 9, 2026 | 8.17 | 8.38 | 8.10 | 8.28 | 8.28 | 2.03% | 87,711 |
| Mar 6, 2026 | 7.95 | 8.25 | 7.85 | 8.11 | 8.11 | 2.66% | 27,597 |
| Mar 5, 2026 | 7.88 | 8.08 | 7.80 | 7.90 | 7.90 | 1.31% | 36,832 |
| Mar 4, 2026 | 8.15 | 8.17 | 7.73 | 7.80 | 7.80 | -3.73% | 47,640 |
| Mar 3, 2026 | 8.00 | 8.27 | 7.85 | 8.10 | 8.10 | 3.98% | 37,854 |
| Mar 2, 2026 | 7.90 | 8.00 | 7.75 | 7.79 | 7.79 | 3.52% | 47,556 |
| Feb 27, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | 3.65% | 2,002 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.23 | 7.26 | 7.26 | -1.63% | 23,706 |
| Feb 25, 2026 | 7.35 | 7.48 | 7.31 | 7.38 | 7.38 | 0.41% | 10,598 |
| Feb 24, 2026 | 7.35 | 7.35 | 7.20 | 7.35 | 7.35 | -1.34% | 9,925 |
| Feb 23, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 3.63% | 5,889 |
| Feb 20, 2026 | 7.20 | 7.39 | 7.17 | 7.19 | 7.19 | -1.39% | 11,218 |
| Feb 19, 2026 | 7.59 | 7.59 | 7.19 | 7.29 | 7.29 | 1.70% | 22,651 |
| Feb 18, 2026 | 7.18 | 7.26 | 7.08 | 7.17 | 7.17 | 3.88% | 16,733 |
| Feb 17, 2026 | 6.90 | 6.93 | 6.85 | 6.90 | 6.90 | -4.17% | 26,991 |
| Feb 13, 2026 | 7.26 | 7.26 | 7.19 | 7.20 | 7.20 | 1.41% | 4,936 |
| Feb 12, 2026 | 7.14 | 7.41 | 6.91 | 7.10 | 7.10 | -0.56% | 171,116 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | 2.22% | 74,833 |
| Feb 10, 2026 | 7.05 | 7.05 | 6.95 | 6.99 | 6.99 | -1.76% | 15,166 |
| Feb 9, 2026 | 7.08 | 7.15 | 7.02 | 7.11 | 7.11 | 0.57% | 21,932 |
| Feb 6, 2026 | 6.90 | 7.11 | 6.90 | 7.07 | 7.07 | 1.36% | 20,146 |
| Feb 5, 2026 | 7.03 | 7.07 | 6.76 | 6.98 | 6.98 | -2.45% | 43,209 |
| Feb 4, 2026 | 7.15 | 7.15 | 6.81 | 7.15 | 7.15 | -3.77% | 76,382 |
| Feb 3, 2026 | 7.05 | 7.43 | 6.90 | 7.43 | 7.30 | 1.50% | 42,448 |
| Feb 2, 2026 | 7.12 | 7.42 | 7.02 | 7.32 | 7.19 | -0.44% | 24,541 |
| Jan 30, 2026 | 7.12 | 7.54 | 7.12 | 7.35 | 7.22 | -0.72% | 12,167 |
| Jan 29, 2026 | 7.52 | 7.52 | 7.35 | 7.41 | 7.27 | 1.19% | 32,923 |
| Jan 28, 2026 | 7.25 | 7.50 | 7.20 | 7.32 | 7.19 | 0.94% | 16,940 |
| Jan 27, 2026 | 7.18 | 7.35 | 7.10 | 7.25 | 7.12 | 2.11% | 31,905 |
| Jan 26, 2026 | 7.01 | 7.33 | 7.00 | 7.10 | 6.97 | - | 47,751 |
| Jan 23, 2026 | 7.33 | 7.40 | 7.00 | 7.10 | 6.97 | 2.90% | 31,558 |
| Jan 22, 2026 | 7.05 | 7.08 | 6.89 | 6.90 | 6.78 | -2.82% | 22,936 |
| Jan 21, 2026 | 7.10 | 7.25 | 7.00 | 7.10 | 6.97 | 1.43% | 44,670 |
| Jan 20, 2026 | 7.00 | 7.27 | 6.95 | 7.00 | 6.88 | - | 56,370 |
| Jan 16, 2026 | 7.00 | 7.18 | 6.88 | 7.00 | 6.88 | 2.79% | 28,056 |
| Jan 15, 2026 | 6.95 | 6.95 | 6.72 | 6.81 | 6.69 | -0.58% | 6,577 |