Energeia AS (OSL:ENERG)
Norway
· Delayed Price · Currency is NOK 7.46
+0.10 (1.36%)
At close: Mar 6, 2026
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.36% | 370 |
| Mar 5, 2026 | 7.46 | 7.46 | 7.32 | 7.36 | 7.36 | 0.82% | 9,518 |
| Mar 4, 2026 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | - | 12,318 |
| Mar 3, 2026 | 7.30 | 7.40 | 7.04 | 7.30 | 7.30 | -0.54% | 9,798 |
| Mar 2, 2026 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | -2.39% | 5,845 |
| Feb 27, 2026 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.62% | 25,540 |
| Feb 26, 2026 | 7.34 | 7.68 | 7.34 | 7.40 | 7.40 | -4.88% | 30,057 |
| Feb 25, 2026 | 7.30 | 7.96 | 7.30 | 7.78 | 7.78 | 2.37% | 18,764 |
| Feb 24, 2026 | 7.30 | 7.75 | 7.30 | 7.60 | 7.60 | -1.30% | 15,064 |
| Feb 23, 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | - | 37,150 |
| Feb 20, 2026 | 7.60 | 7.70 | 7.30 | 7.70 | 7.70 | 0.65% | 27,723 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 18, 2026 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | 0.66% | 9,894 |
| Feb 17, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -4.95% | 6,255 |
| Feb 16, 2026 | 7.40 | 9.00 | 7.40 | 8.00 | 8.00 | 3.58% | 17,764 |
| Feb 13, 2026 | 7.60 | 8.08 | 7.60 | 7.72 | 7.72 | -2.88% | 19,903 |
| Feb 12, 2026 | 8.80 | 8.80 | 7.60 | 7.95 | 7.95 | 2.57% | 71,255 |
| Feb 11, 2026 | 7.60 | 7.75 | 7.37 | 7.75 | 7.75 | 1.97% | 2,968 |
| Feb 10, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 47,305 |
| Feb 9, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 1.34% | 3,598 |
| Feb 6, 2026 | 7.30 | 7.40 | 7.12 | 7.40 | 7.40 | 0.39% | 20,540 |
| Feb 5, 2026 | 7.64 | 7.64 | 7.37 | 7.37 | 7.37 | -3.52% | 772 |
| Feb 4, 2026 | 7.60 | 7.65 | 7.55 | 7.64 | 7.64 | 1.88% | 98,741 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.43% | 25,223 |
| Feb 2, 2026 | 7.31 | 7.57 | 7.31 | 7.47 | 7.47 | -1.72% | 3,083 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.17% | 8,039 |
| Jan 29, 2026 | 7.69 | 7.74 | 7.44 | 7.69 | 7.69 | 2.53% | 40,466 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.44 | 7.50 | 7.50 | 2.21% | 35,656 |
| Jan 27, 2026 | 7.50 | 7.90 | 7.34 | 7.34 | 7.34 | -2.17% | 78,732 |
| Jan 26, 2026 | 7.60 | 7.90 | 7.42 | 7.50 | 7.50 | -5.65% | 153,419 |
| Jan 23, 2026 | 7.27 | 7.95 | 7.27 | 7.95 | 7.95 | 1.91% | 41,224 |
| Jan 22, 2026 | 7.55 | 7.80 | 7.20 | 7.80 | 7.80 | 1.43% | 59,183 |
| Jan 21, 2026 | 7.48 | 7.85 | 7.48 | 7.69 | 7.69 | 2.71% | 25,649 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.49 | 7.49 | 7.49 | -2.51% | 10,793 |
| Jan 19, 2026 | 7.53 | 7.83 | 7.53 | 7.68 | 7.68 | 1.01% | 6,457 |
| Jan 16, 2026 | 7.86 | 7.86 | 7.60 | 7.60 | 7.60 | -3.27% | 19,617 |
| Jan 15, 2026 | 7.72 | 7.86 | 7.60 | 7.86 | 7.86 | 2.02% | 8,319 |
| Jan 14, 2026 | 7.87 | 7.87 | 7.40 | 7.70 | 7.70 | -0.94% | 20,701 |
| Jan 13, 2026 | 7.69 | 7.78 | 7.69 | 7.78 | 7.78 | 1.20% | 9,439 |
| Jan 12, 2026 | 7.60 | 7.71 | 7.60 | 7.69 | 7.69 | -2.73% | 6,827 |
| Jan 9, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 2.61% | 37,067 |
| Jan 8, 2026 | 7.58 | 7.82 | 7.58 | 7.70 | 7.70 | -1.72% | 19,639 |
| Jan 7, 2026 | 7.80 | 7.87 | 7.58 | 7.84 | 7.84 | -1.51% | 54,116 |
| Jan 6, 2026 | 8.60 | 8.60 | 7.63 | 7.96 | 7.96 | -0.98% | 17,944 |
| Jan 5, 2026 | 8.30 | 8.30 | 7.80 | 8.03 | 8.03 | -0.78% | 1,950 |
| Jan 2, 2026 | 8.00 | 8.20 | 7.60 | 8.10 | 8.10 | 5.16% | 58,985 |
| Dec 30, 2025 | 7.62 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 33,760 |
| Dec 29, 2025 | 7.40 | 7.60 | 7.33 | 7.60 | 7.60 | - | 32,559 |
| Dec 23, 2025 | 7.20 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 41,134 |
| Dec 22, 2025 | 7.21 | 7.60 | 7.21 | 7.50 | 7.50 | - | 38,975 |
| Dec 19, 2025 | 7.53 | 7.53 | 7.20 | 7.50 | 7.50 | - | 7,595 |
| Dec 18, 2025 | 7.40 | 7.52 | 7.13 | 7.50 | 7.50 | 2.74% | 46,602 |
| Dec 17, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -2.80% | 1,082 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.00 | 7.51 | 7.51 | 2.88% | 26,480 |
| Dec 15, 2025 | 7.30 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 9,211 |
| Dec 12, 2025 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | - | 38,899 |
| Dec 11, 2025 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | - | 42,268 |
| Dec 10, 2025 | 7.20 | 7.70 | 7.20 | 7.50 | 7.50 | 1.35% | 10,010 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 2,891 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20,900 |
| 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 |