Energeia AS (OSL:ENERG)
Norway
· Delayed Price · Currency is NOK 7.46
-0.04 (-0.53%)
At close: Apr 28, 2026
Energeia AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.20 | 7.46 | 7.00 | 7.46 | 7.46 | -0.53% | 18,403 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | 2,000 |
| Apr 24, 2026 | 7.60 | 7.60 | 7.22 | 7.58 | 7.58 | 1.61% | 1,409 |
| Apr 23, 2026 | 7.26 | 7.56 | 7.14 | 7.46 | 7.46 | -3.87% | 27,308 |
| Apr 22, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 29 |
| Apr 21, 2026 | 7.54 | 7.76 | 7.54 | 7.76 | 7.76 | -0.26% | 15,792 |
| Apr 20, 2026 | 8.20 | 8.20 | 7.40 | 7.78 | 7.78 | -1.52% | 29 |
| Apr 17, 2026 | 7.40 | 7.92 | 7.40 | 7.90 | 7.90 | 3.40% | 1,471 |
| Apr 16, 2026 | 7.42 | 7.68 | 7.40 | 7.64 | 7.64 | -1.29% | 7,045 |
| Apr 15, 2026 | 7.42 | 7.94 | 7.42 | 7.74 | 7.74 | 1.57% | 149 |
| Apr 14, 2026 | 7.38 | 7.98 | 7.36 | 7.62 | 7.62 | -0.26% | 26,525 |
| Apr 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | 5,500 |
| Apr 10, 2026 | 7.50 | 8.06 | 7.40 | 7.66 | 7.66 | -4.49% | 7,409 |
| Apr 9, 2026 | 8.24 | 8.24 | 7.60 | 8.02 | 8.02 | 4.43% | 43,587 |
| Apr 8, 2026 | 7.62 | 7.98 | 7.42 | 7.68 | 7.68 | -3.76% | 16,433 |
| Apr 7, 2026 | 8.30 | 8.30 | 7.84 | 7.98 | 7.98 | 1.01% | 227 |
| Apr 1, 2026 | 8.40 | 8.40 | 7.56 | 7.90 | 7.90 | 3.40% | 21,125 |
| Mar 31, 2026 | 7.72 | 8.66 | 7.60 | 7.64 | 7.64 | -1.29% | 43,300 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.38 | 7.74 | 7.74 | 3.48% | 11,638 |
| Mar 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Mar 26, 2026 | 7.24 | 7.58 | 7.24 | 7.48 | 7.48 | - | 2,728 |
| Mar 25, 2026 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | -3.11% | 2,908 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | 380 |
| Mar 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 20, 2026 | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | -3.25% | 12,001 |
| Mar 19, 2026 | 7.18 | 8.00 | 7.18 | 8.00 | 8.00 | 5.54% | 27,024 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 5,000 |
| Mar 17, 2026 | 7.46 | 7.62 | 7.22 | 7.60 | 7.60 | -0.26% | 24,160 |
| Mar 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Mar 13, 2026 | 7.62 | 7.62 | 7.22 | 7.62 | 7.62 | 1.60% | 1,206 |
| Mar 12, 2026 | 7.02 | 7.50 | 7.02 | 7.50 | 7.50 | 3.59% | 18,100 |
| Mar 11, 2026 | 7.16 | 7.64 | 7.16 | 7.24 | 7.24 | -5.24% | 201 |
| Mar 10, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 2.41% | 11,254 |
| Mar 9, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | - | 773 |
| 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 |