Skip to main content
Vår Energi ASA (FRA:J4V)
Germany flag Germany · Delayed Price · Currency is EUR
2.660
-0.106 (-3.83%)
At close: Dec 5, 2025

Vår Energi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.712.712.712.71--1.88%-
Dec 4, 20252.672.772.672.772.770.95%21,015
Dec 3, 20252.662.742.662.742.741.48%9
Dec 2, 20252.672.722.672.702.70-2.14%2,400
Dec 1, 20252.762.762.672.762.761.73%5,185
Nov 28, 20252.722.722.712.712.710.48%369
Nov 27, 20252.702.712.702.702.701.47%4,508
Nov 26, 20252.652.702.652.662.660.38%13,932
Nov 25, 20252.652.752.652.652.65-5.32%6,070
Nov 24, 20252.802.802.802.802.800.68%1,000
Nov 21, 20252.722.782.702.782.781.09%4,539
Nov 20, 20252.752.752.752.752.75-1.75%500
Nov 19, 20252.782.802.742.802.80-2.34%6,268
Nov 18, 20252.932.932.872.872.87-2.35%650
Nov 17, 20252.852.942.852.942.94-3.45%1,100
Nov 14, 20252.943.042.943.042.944.50%21,254
Nov 13, 20252.973.022.912.912.81-1.72%9,110
Nov 12, 20252.933.062.932.962.86-2.50%16,700
Nov 11, 20252.903.042.903.042.930.90%20
Nov 10, 20252.903.012.903.012.912.10%11,190
Nov 7, 20252.922.952.922.952.852.58%15,590
Nov 6, 20252.872.872.872.872.78-0.93%-
Nov 5, 20252.882.942.882.902.800.66%22,000
Nov 4, 20252.892.922.882.882.78-2.96%8,090
Nov 3, 20253.003.002.972.972.870.99%44
Oct 31, 20252.822.942.822.942.842.94%104
Oct 30, 20252.852.922.852.862.76-1.99%100
Oct 29, 20252.802.912.802.912.811.43%2,160
Oct 28, 20252.832.872.782.872.781.41%3,948
Oct 27, 20252.972.972.832.832.74-3.87%2,626
Oct 24, 20252.862.952.862.952.85-0.44%7,000
Oct 23, 20252.902.982.902.962.863.46%36,200
Oct 22, 20252.772.862.772.862.761.17%9
Oct 21, 20252.812.832.802.832.731.22%118,030
Oct 20, 20252.782.792.782.792.700.87%104,040
Oct 17, 20252.702.772.672.772.680.25%72,117
Oct 16, 20252.762.762.762.762.670.11%-
Oct 15, 20252.762.762.762.762.67-0.33%2,006
Oct 14, 20252.762.822.702.772.67-4.22%24,756
Oct 13, 20252.932.932.802.892.791.44%84,108
Oct 10, 20252.952.952.852.852.75-7.14%45,064
Oct 9, 20252.983.072.973.072.962.10%1,200
Oct 8, 20252.983.072.983.012.90-2.72%1,237
Oct 7, 20252.943.092.943.092.983.00%4,950
Oct 6, 20252.943.002.943.002.902.39%17,156
Oct 3, 20252.862.982.862.932.83-1.68%2,220
Oct 2, 20252.852.982.852.982.882.09%3,306
Oct 1, 20252.852.922.852.922.822.17%1,181
Sep 30, 20252.942.982.862.862.76-5.58%7,735
Sep 29, 20252.943.052.943.032.92-2.36%2,168
Sep 26, 20252.953.102.953.102.991.74%2,794
Sep 25, 20252.993.052.993.052.941.87%116,510
Sep 24, 20252.903.002.902.992.896.75%17,520
Sep 23, 20252.802.802.802.802.71-1.68%110
Sep 22, 20252.852.872.852.852.75-0.31%313
Sep 19, 20252.802.862.802.862.760.28%10,500
Sep 18, 20252.772.872.772.852.750.71%21,090
Sep 17, 20252.792.842.752.832.73-1.70%11
Sep 16, 20252.812.882.802.882.78-0.52%17,430
Sep 15, 20252.842.892.812.892.801.62%10
Sep 12, 20252.852.852.852.852.75-0.56%-
Sep 11, 20252.852.922.852.862.770.42%6,100
Sep 10, 20252.812.922.812.852.76-1.62%1,098
Sep 9, 20252.802.902.802.902.805.04%4,322
Sep 8, 20252.762.762.762.762.67-1.25%-
Sep 5, 20252.822.882.802.802.70-3.49%645
Sep 4, 20252.952.952.872.902.80-1.19%11,240
Sep 3, 20252.852.932.852.932.831.81%1,000
Sep 2, 20252.882.882.882.882.78-3.52%10
Sep 1, 20252.872.982.872.982.880.37%10
Aug 29, 20252.942.982.942.972.87-0.30%62
Aug 28, 20252.912.982.912.982.882.12%4,224
Aug 27, 20252.872.982.872.922.821.74%5,524
Aug 26, 20252.792.962.792.872.77-0.28%70,200
Aug 25, 20252.842.892.842.882.78-0.76%10,003
Aug 22, 20252.832.902.832.902.802.80%20,050
Aug 21, 20252.782.902.782.822.730.14%568
Aug 20, 20252.742.822.742.822.721.00%7,006
Aug 19, 20252.712.822.712.792.692.24%104,465
Aug 18, 20252.932.932.732.732.64-4.48%1,789
Aug 15, 20252.862.862.862.862.66-1.28%-
Aug 14, 20252.852.902.852.892.69-0.38%1,953
Aug 13, 20252.832.902.832.902.70-1.39%7,000
Aug 12, 20252.902.952.882.952.742.26%16,985
Aug 11, 20252.882.882.882.882.68-1.37%10,000
Aug 8, 20252.862.922.862.922.72-0.34%340
Aug 7, 20252.972.972.862.932.73-4.31%99,017
Aug 6, 20252.933.062.933.062.852.13%700
Aug 5, 20252.923.002.903.002.79-0.17%1,228
Aug 4, 20252.953.002.933.002.800.10%250
Aug 1, 20252.953.072.953.002.79-0.66%2,500
Jul 31, 20253.003.052.963.022.81-0.98%20,052
Jul 30, 20252.973.102.963.052.84-1.04%134,625
Jul 29, 20252.923.082.923.082.874.90%6,829
Jul 28, 20253.003.002.942.942.74-2.00%11,120
Jul 25, 20252.983.002.913.002.794.10%1,113
Jul 24, 20252.882.982.882.882.68-3.36%2,021
Jul 23, 20252.852.982.852.982.782.05%1,627
Jul 22, 20252.822.922.802.922.722.46%13,500
Jul 21, 20252.852.922.852.852.65-3.06%5,007