Energeia AS (OSL:ENERG)
Norway
· Delayed Price · Currency is NOK 7.50
-0.10 (-1.32%)
At close: Dec 5, 2025
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.78 | 7.78 | 7.31 | 7.50 | 7.50 | -1.32% | 39,188 |
| Dec 4, 2025 | 7.14 | 7.80 | 7.14 | 7.60 | 7.60 | 6.74% | 36,966 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.05 | 7.12 | 7.12 | -1.11% | 17,809 |
| Dec 2, 2025 | 7.00 | 7.70 | 7.00 | 7.20 | 7.20 | -2.37% | 36,296 |
| Dec 1, 2025 | 7.88 | 7.88 | 7.00 | 7.38 | 7.38 | -3.28% | 30,220 |
| Nov 28, 2025 | 7.50 | 7.75 | 7.38 | 7.63 | 7.63 | 3.39% | 9,390 |
| Nov 27, 2025 | 7.63 | 7.63 | 7.25 | 7.38 | 7.38 | - | 19,268 |
| Nov 26, 2025 | 7.75 | 7.75 | 7.38 | 7.38 | 7.38 | -4.84% | 59,411 |
| Nov 25, 2025 | 7.38 | 8.00 | 7.38 | 7.75 | 7.75 | 6.90% | 67,272 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | - | 11,854 |
| Nov 21, 2025 | 7.63 | 7.63 | 7.25 | 7.25 | 7.25 | -4.92% | 32,862 |
| Nov 20, 2025 | 7.38 | 7.75 | 7.25 | 7.63 | 7.63 | 3.39% | 9,763 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -4.84% | 360 |
| Nov 18, 2025 | 7.50 | 7.75 | 7.13 | 7.75 | 7.75 | 1.64% | 36,262 |
| Nov 17, 2025 | 8.13 | 8.13 | 7.38 | 7.63 | 7.63 | - | 37,285 |
| Nov 14, 2025 | 7.75 | 7.88 | 7.50 | 7.63 | 7.63 | -4.69% | 45,386 |
| Nov 13, 2025 | 8.25 | 8.25 | 7.75 | 8.00 | 8.00 | -3.03% | 79,265 |
| Nov 12, 2025 | 7.75 | 9.25 | 7.50 | 8.25 | 8.25 | 6.45% | 219,603 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.38 | 7.75 | 7.75 | 1.64% | 1,542 |
| Nov 10, 2025 | 7.50 | 7.63 | 7.25 | 7.63 | 7.63 | 1.67% | 121,818 |
| Nov 7, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | - | 16,308 |
| Nov 6, 2025 | 7.63 | 7.63 | 7.38 | 7.50 | 7.50 | -1.64% | 20,403 |
| Nov 5, 2025 | 7.38 | 7.63 | 7.38 | 7.63 | 7.63 | 1.67% | 21,347 |
| Nov 4, 2025 | 7.50 | 7.63 | 7.38 | 7.50 | 7.50 | -1.64% | 25,079 |
| Nov 3, 2025 | 7.75 | 7.88 | 7.50 | 7.63 | 7.63 | -4.69% | 42,955 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | - | 17,115 |
| Oct 30, 2025 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | -4.48% | 153,061 |
| Oct 29, 2025 | 8.50 | 8.50 | 7.75 | 8.38 | 8.38 | -1.47% | 66,371 |
| Oct 28, 2025 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 3.03% | 23,291 |
| Oct 27, 2025 | 9.00 | 9.00 | 8.13 | 8.25 | 8.25 | -5.71% | 60,795 |
| Oct 24, 2025 | 9.00 | 9.38 | 8.38 | 8.75 | 8.75 | -9.09% | 101,353 |
| Oct 23, 2025 | 9.38 | 9.75 | 9.13 | 9.63 | 9.63 | 2.67% | 21,875 |
| Oct 22, 2025 | 10.25 | 10.25 | 9.00 | 9.38 | 9.38 | -3.85% | 6,232 |
| Oct 21, 2025 | 9.63 | 9.88 | 8.88 | 9.75 | 9.75 | 2.63% | 72,863 |
| Oct 20, 2025 | 10.63 | 10.63 | 9.00 | 9.50 | 9.50 | 1.33% | 76,974 |
| Oct 17, 2025 | 9.88 | 10.25 | 9.00 | 9.38 | 9.38 | -1.32% | 76,563 |
| Oct 16, 2025 | 8.75 | 9.75 | 8.63 | 9.50 | 9.50 | 10.14% | 90,704 |
| Oct 15, 2025 | 8.50 | 8.75 | 8.38 | 8.63 | 8.63 | 4.55% | 74,609 |
| Oct 14, 2025 | 8.50 | 9.00 | 8.13 | 8.25 | 8.25 | 3.13% | 168,480 |
| Oct 13, 2025 | 8.63 | 8.63 | 7.88 | 8.00 | 8.00 | -3.03% | 83,677 |
| Oct 10, 2025 | 8.25 | 8.25 | 7.88 | 8.25 | 8.25 | 4.76% | 43,655 |
| Oct 9, 2025 | 7.88 | 8.38 | 7.63 | 7.88 | 7.88 | 1.61% | 266,340 |
| Oct 8, 2025 | 8.00 | 8.25 | 7.50 | 7.75 | 7.75 | - | 162,145 |
| Oct 7, 2025 | 7.25 | 8.63 | 7.00 | 7.75 | 7.75 | 5.08% | 344,572 |
| Oct 6, 2025 | 7.63 | 7.63 | 7.13 | 7.38 | 7.38 | -1.67% | 127,320 |
| Oct 3, 2025 | 7.63 | 7.88 | 7.38 | 7.50 | 7.50 | -6.25% | 334,394 |
| Oct 2, 2025 | 9.75 | 10.75 | 7.63 | 8.00 | 8.00 | -22.89% | 71,410 |
| Oct 1, 2025 | 8.75 | 10.38 | 8.50 | 10.38 | 10.38 | 16.90% | 9,848 |
| Sep 30, 2025 | 9.50 | 9.50 | 8.13 | 8.88 | 8.88 | -6.58% | 31,617 |
| Sep 29, 2025 | 10.25 | 10.25 | 8.75 | 9.50 | 9.50 | -7.32% | 14,535 |