Paratus Energy Services Ltd. (STO:PLSVO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 39.88
-0.02 (-0.05%)
At close: Jul 30, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.54 | 38.92 | 38.38 | 38.58 | 38.58 | -1.78% | 13,571 |
| Jul 31, 2025 | 39.44 | 39.56 | 39.28 | 39.28 | 39.28 | -1.50% | 17,360 |
| Jul 30, 2025 | 40.52 | 40.52 | 39.80 | 39.88 | 39.88 | -0.05% | 18,193 |
| Jul 29, 2025 | 39.10 | 39.90 | 39.10 | 39.90 | 39.90 | 3.21% | 39,898 |
| Jul 28, 2025 | 38.78 | 38.78 | 38.66 | 38.66 | 38.66 | 0.99% | 5,320 |
| Jul 25, 2025 | 39.26 | 39.26 | 38.28 | 38.28 | 38.28 | -1.90% | 4,080 |
| Jul 24, 2025 | 38.50 | 39.28 | 38.50 | 39.02 | 39.02 | 2.68% | 28,776 |
| Jul 23, 2025 | 37.28 | 38.78 | 37.28 | 38.00 | 38.00 | 6.92% | 30,253 |
| Jul 22, 2025 | 35.60 | 35.60 | 35.54 | 35.54 | 35.54 | -0.17% | 9,300 |
| Jul 21, 2025 | 35.66 | 35.66 | 35.56 | 35.60 | 35.60 | -0.39% | 10,362 |
| Jul 18, 2025 | 36.00 | 36.00 | 35.68 | 35.74 | 35.74 | -1.27% | 8,880 |
| Jul 17, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -0.28% | 1,068 |
| Jul 16, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.00% | 300 |
| Jul 14, 2025 | 36.00 | 36.80 | 35.30 | 35.94 | 35.94 | -0.06% | 6,700 |
| Jul 11, 2025 | 36.00 | 36.10 | 35.96 | 35.96 | 35.96 | 1.01% | 7,734 |
| Jul 10, 2025 | 36.10 | 36.10 | 35.20 | 35.60 | 35.60 | -1.39% | 47,300 |
| Jul 9, 2025 | 35.80 | 36.10 | 35.76 | 36.10 | 36.10 | 3.44% | 5,600 |
| Jul 8, 2025 | 35.38 | 35.38 | 34.90 | 34.90 | 34.90 | -1.97% | 2,394 |
| Jul 7, 2025 | 35.34 | 35.60 | 35.20 | 35.60 | 35.60 | -0.78% | 57,874 |
| Jul 4, 2025 | 35.40 | 41.80 | 35.00 | 35.88 | 35.88 | 0.17% | 34,751 |
| Jul 3, 2025 | 35.78 | 35.82 | 35.72 | 35.82 | 35.82 | 0.90% | 29,218 |
| Jul 2, 2025 | 35.14 | 36.52 | 34.40 | 35.50 | 35.50 | 3.26% | 50,373 |
| Jul 1, 2025 | 34.24 | 34.42 | 34.24 | 34.38 | 34.38 | 0.06% | 23,868 |
| Jun 30, 2025 | 34.32 | 34.36 | 34.32 | 34.36 | 34.36 | -0.12% | 5,787 |
| Jun 27, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | -0.58% | 22,617 |
| Jun 26, 2025 | 34.50 | 34.60 | 34.48 | 34.60 | 34.60 | -0.80% | 30,116 |
| Jun 25, 2025 | 34.60 | 34.90 | 34.60 | 34.88 | 34.88 | 0.17% | 111,180 |
| Jun 24, 2025 | 34.24 | 34.86 | 34.24 | 34.82 | 34.82 | -0.51% | 16,504 |
| Jun 23, 2025 | 35.02 | 35.02 | 34.72 | 35.00 | 35.00 | 0.29% | 103,073 |
| Jun 20, 2025 | 34.62 | 35.00 | 34.62 | 34.90 | 34.90 | -3.06% | 78,485 |
| Jun 19, 2025 | 34.80 | 39.84 | 34.50 | 36.00 | 36.00 | 4.05% | 53,577 |
| Jun 18, 2025 | 34.58 | 34.62 | 34.58 | 34.60 | 34.60 | 0.58% | 13,006 |
| Jun 17, 2025 | 34.40 | 34.52 | 34.30 | 34.40 | 34.40 | -1.71% | 66,037 |
| Jun 16, 2025 | 35.06 | 35.10 | 34.92 | 35.00 | 35.00 | -0.46% | 30,294 |
| Jun 13, 2025 | 35.80 | 36.00 | 35.16 | 35.16 | 35.16 | 0.74% | 277,240 |
| Jun 12, 2025 | 34.96 | 35.06 | 34.80 | 34.90 | 34.90 | 1.45% | 57,613 |
| Jun 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.82% | 18,000 |
| Jun 10, 2025 | 33.40 | 34.32 | 33.40 | 34.12 | 34.12 | 2.59% | 91,492 |
| Jun 6, 2025 | 33.10 | 33.34 | 33.00 | 33.26 | 33.26 | -0.30% | 17,482 |
| Jun 5, 2025 | 34.22 | 34.22 | 33.36 | 33.36 | 33.36 | -2.91% | 93,316 |
| Jun 4, 2025 | 33.94 | 34.92 | 33.94 | 34.36 | 34.36 | 1.66% | 59,614 |
| Jun 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.69% | 471 |
| May 30, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 33.61 | -0.44% | 1,100 |
| May 28, 2025 | 36.50 | 36.92 | 36.00 | 36.00 | 33.76 | 1.18% | 25,549 |
| May 26, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 33.37 | 3.67% | 1,000 |
| May 23, 2025 | 34.66 | 34.66 | 34.32 | 34.32 | 32.19 | -4.29% | 12,000 |
| May 19, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 33.63 | 22.31% | 3,000 |
| May 6, 2025 | 34.44 | 34.76 | 29.14 | 29.32 | 27.50 | 0.14% | 23,450 |
| May 5, 2025 | 35.66 | 35.66 | 29.20 | 29.28 | 27.46 | -17.29% | 100,561 |
| May 2, 2025 | 35.00 | 35.80 | 29.78 | 35.40 | 33.20 | -1.28% | 61,174 |