Panoro Energy ASA (OSL:PEN)
Norway
· Delayed Price · Currency is NOK 20.90
+1.18 (5.98%)
At close: Dec 5, 2025
Panoro Energy ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.98 | 20.90 | 19.88 | 20.90 | 20.90 | 5.98% | 1,592,523 |
| Dec 4, 2025 | 19.52 | 19.84 | 19.44 | 19.72 | 19.72 | 1.44% | 319,033 |
| Dec 3, 2025 | 19.24 | 19.48 | 19.22 | 19.44 | 19.44 | 1.78% | 509,136 |
| Dec 2, 2025 | 19.36 | 19.36 | 18.96 | 19.10 | 19.10 | -0.93% | 343,171 |
| Dec 1, 2025 | 19.34 | 19.54 | 19.02 | 19.28 | 19.28 | 1.26% | 455,608 |
| Nov 28, 2025 | 19.10 | 19.16 | 18.84 | 19.04 | 19.04 | -2.76% | 539,524 |
| Nov 27, 2025 | 19.36 | 19.64 | 19.30 | 19.58 | 18.88 | 1.24% | 367,454 |
| Nov 26, 2025 | 19.50 | 19.50 | 19.24 | 19.34 | 18.64 | 0.42% | 235,686 |
| Nov 25, 2025 | 19.82 | 19.92 | 19.20 | 19.26 | 18.57 | -2.33% | 741,030 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.44 | 19.72 | 19.01 | -0.70% | 491,538 |
| Nov 21, 2025 | 19.76 | 19.86 | 19.24 | 19.86 | 19.14 | -1.68% | 942,714 |
| Nov 20, 2025 | 20.20 | 20.50 | 19.84 | 20.20 | 19.47 | 0.25% | 957,127 |
| Nov 19, 2025 | 20.80 | 20.80 | 19.82 | 20.15 | 19.42 | -0.49% | 703,598 |
| Nov 18, 2025 | 21.05 | 21.05 | 20.25 | 20.25 | 19.52 | -3.80% | 652,807 |
| Nov 17, 2025 | 20.70 | 21.05 | 20.70 | 21.05 | 20.29 | 1.69% | 566,512 |
| Nov 14, 2025 | 21.15 | 22.30 | 20.55 | 20.70 | 19.95 | -1.90% | 1,151,163 |
| Nov 13, 2025 | 22.35 | 22.35 | 21.05 | 21.10 | 20.34 | -2.09% | 373,661 |
| Nov 12, 2025 | 21.50 | 21.75 | 21.40 | 21.55 | 20.77 | 0.47% | 422,559 |
| Nov 11, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 20.68 | 2.14% | 452,260 |
| Nov 10, 2025 | 21.35 | 21.55 | 20.90 | 21.00 | 20.24 | -0.94% | 478,330 |
| Nov 7, 2025 | 21.50 | 21.60 | 21.15 | 21.20 | 20.44 | -0.93% | 464,289 |
| Nov 6, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 20.63 | -0.47% | 435,005 |
| Nov 5, 2025 | 21.60 | 21.65 | 21.35 | 21.50 | 20.73 | -0.23% | 312,966 |
| Nov 4, 2025 | 21.70 | 21.75 | 21.50 | 21.55 | 20.77 | -1.37% | 401,520 |
| Nov 3, 2025 | 21.80 | 22.05 | 21.70 | 21.85 | 21.06 | 0.69% | 164,258 |
| Oct 31, 2025 | 21.50 | 21.75 | 21.20 | 21.70 | 20.92 | 1.17% | 433,971 |
| Oct 30, 2025 | 21.55 | 21.60 | 21.30 | 21.45 | 20.68 | -0.23% | 375,694 |
| Oct 29, 2025 | 21.10 | 21.85 | 21.10 | 21.50 | 20.73 | 2.14% | 566,596 |
| Oct 28, 2025 | 21.45 | 21.55 | 21.00 | 21.05 | 20.29 | -2.09% | 313,931 |
| Oct 27, 2025 | 22.20 | 22.20 | 21.20 | 21.50 | 20.73 | -0.23% | 568,451 |
| Oct 24, 2025 | 22.20 | 22.20 | 21.45 | 21.55 | 20.77 | -0.23% | 491,663 |
| Oct 23, 2025 | 20.95 | 21.60 | 20.95 | 21.60 | 20.82 | 5.88% | 933,652 |
| Oct 22, 2025 | 20.50 | 20.85 | 20.25 | 20.40 | 19.67 | 0.49% | 1,293,432 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 19.57 | -1.69% | 702,684 |
| Oct 20, 2025 | 21.05 | 21.10 | 20.60 | 20.65 | 19.91 | -1.90% | 708,489 |
| Oct 17, 2025 | 21.20 | 21.25 | 20.70 | 21.05 | 20.29 | -1.64% | 923,108 |
| Oct 16, 2025 | 21.75 | 21.80 | 21.40 | 21.40 | 20.63 | -0.93% | 385,681 |
| Oct 15, 2025 | 21.50 | 21.75 | 21.50 | 21.60 | 20.82 | 0.23% | 914,578 |
| Oct 14, 2025 | 22.00 | 22.00 | 21.35 | 21.55 | 20.77 | -1.37% | 985,247 |
| Oct 13, 2025 | 22.05 | 22.25 | 21.80 | 21.85 | 21.06 | -2.46% | 456,379 |
| Oct 10, 2025 | 23.00 | 23.00 | 22.15 | 22.40 | 21.59 | -3.03% | 809,560 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.90 | 23.10 | 22.27 | 0.22% | 168,268 |
| Oct 8, 2025 | 23.20 | 23.45 | 23.05 | 23.05 | 22.22 | -0.43% | 162,367 |
| Oct 7, 2025 | 23.50 | 23.80 | 23.15 | 23.15 | 22.32 | -1.49% | 266,056 |
| Oct 6, 2025 | 23.30 | 23.65 | 23.20 | 23.50 | 22.65 | 2.40% | 500,541 |
| Oct 3, 2025 | 23.10 | 23.30 | 22.95 | 22.95 | 22.12 | -0.86% | 165,531 |
| Oct 2, 2025 | 23.10 | 23.30 | 22.90 | 23.15 | 22.32 | 0.22% | 234,886 |
| Oct 1, 2025 | 23.30 | 23.30 | 22.95 | 23.10 | 22.27 | 0.43% | 154,691 |
| Sep 30, 2025 | 23.75 | 23.75 | 22.95 | 23.00 | 22.17 | -3.56% | 706,242 |
| Sep 29, 2025 | 24.50 | 24.50 | 23.80 | 23.85 | 22.99 | -2.65% | 226,945 |
| Sep 26, 2025 | 24.25 | 24.65 | 24.10 | 24.50 | 23.62 | 1.03% | 308,521 |
| Sep 25, 2025 | 24.40 | 24.70 | 24.20 | 24.25 | 23.38 | -0.61% | 364,119 |
| Sep 24, 2025 | 23.80 | 24.40 | 23.60 | 24.40 | 23.52 | 2.74% | 460,489 |
| Sep 23, 2025 | 22.85 | 23.80 | 22.85 | 23.75 | 22.89 | 3.26% | 293,742 |
| Sep 22, 2025 | 23.10 | 23.25 | 22.95 | 23.00 | 22.17 | - | 104,447 |
| Sep 19, 2025 | 23.40 | 23.40 | 22.95 | 23.00 | 22.17 | -0.65% | 366,705 |
| Sep 18, 2025 | 23.05 | 23.40 | 22.90 | 23.15 | 22.32 | 0.22% | 313,542 |
| Sep 17, 2025 | 23.00 | 23.20 | 22.60 | 23.10 | 22.27 | -0.65% | 406,327 |
| Sep 16, 2025 | 22.65 | 23.25 | 22.40 | 23.25 | 22.41 | 3.10% | 426,305 |
| Sep 15, 2025 | 22.70 | 22.90 | 22.50 | 22.55 | 21.74 | -1.10% | 455,697 |
| Sep 12, 2025 | 22.80 | 23.25 | 22.70 | 22.80 | 21.98 | -0.44% | 327,434 |
| Sep 11, 2025 | 23.25 | 23.45 | 22.80 | 22.90 | 22.08 | -1.08% | 251,069 |
| Sep 10, 2025 | 23.75 | 23.75 | 22.85 | 23.15 | 22.32 | -0.64% | 213,884 |
| Sep 9, 2025 | 23.25 | 23.50 | 23.20 | 23.30 | 22.46 | 0.87% | 157,387 |
| Sep 8, 2025 | 23.30 | 23.60 | 23.05 | 23.10 | 22.27 | -0.43% | 203,444 |
| Sep 5, 2025 | 23.80 | 23.80 | 23.15 | 23.20 | 22.36 | -1.28% | 295,361 |
| Sep 4, 2025 | 23.60 | 23.70 | 23.35 | 23.50 | 22.65 | -0.84% | 293,605 |
| Sep 3, 2025 | 24.45 | 24.45 | 23.65 | 23.70 | 22.85 | -1.66% | 221,502 |
| Sep 2, 2025 | 24.55 | 24.95 | 24.00 | 24.10 | 23.23 | -2.23% | 410,687 |
| Sep 1, 2025 | 24.10 | 24.80 | 24.10 | 24.65 | 23.76 | 3.14% | 353,530 |
| Aug 29, 2025 | 23.70 | 24.10 | 23.70 | 23.90 | 23.04 | 0.84% | 222,738 |
| Aug 28, 2025 | 24.10 | 24.40 | 23.50 | 23.70 | 22.85 | -5.01% | 318,317 |
| Aug 27, 2025 | 25.05 | 25.15 | 24.90 | 24.95 | 23.37 | -0.40% | 325,645 |
| Aug 26, 2025 | 25.25 | 25.45 | 24.95 | 25.05 | 23.47 | -0.40% | 375,395 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.00 | 25.15 | 23.56 | -1.76% | 404,049 |
| Aug 22, 2025 | 25.80 | 25.80 | 25.10 | 25.60 | 23.98 | 0.59% | 732,038 |
| Aug 21, 2025 | 23.45 | 25.70 | 23.45 | 25.45 | 23.84 | 8.99% | 1,267,225 |
| Aug 20, 2025 | 23.25 | 23.35 | 23.00 | 23.35 | 21.87 | 0.86% | 223,028 |
| Aug 19, 2025 | 23.15 | 23.45 | 23.00 | 23.15 | 21.69 | 0.87% | 334,615 |
| Aug 18, 2025 | 23.30 | 23.30 | 22.90 | 22.95 | 21.50 | -1.29% | 218,510 |
| Aug 15, 2025 | 23.40 | 23.45 | 23.05 | 23.25 | 21.78 | 1.09% | 203,972 |
| Aug 14, 2025 | 23.15 | 23.35 | 23.00 | 23.00 | 21.55 | -1.71% | 220,431 |
| Aug 13, 2025 | 23.30 | 23.50 | 23.15 | 23.40 | 21.92 | -1.47% | 202,764 |
| Aug 12, 2025 | 23.30 | 23.75 | 23.30 | 23.75 | 22.25 | 1.93% | 310,486 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.30 | 23.30 | 21.83 | -2.31% | 287,076 |
| Aug 8, 2025 | 23.50 | 24.10 | 23.50 | 23.85 | 22.34 | 0.21% | 285,184 |
| Aug 7, 2025 | 24.00 | 24.10 | 23.80 | 23.80 | 22.29 | -1.65% | 382,266 |
| Aug 6, 2025 | 23.85 | 24.35 | 23.65 | 24.20 | 22.67 | 1.47% | 225,025 |
| Aug 5, 2025 | 23.75 | 24.20 | 23.45 | 23.85 | 22.34 | 1.49% | 315,363 |
| Aug 4, 2025 | 24.00 | 24.20 | 23.45 | 23.50 | 22.01 | -2.49% | 411,918 |
| Aug 1, 2025 | 24.05 | 24.50 | 24.00 | 24.10 | 22.58 | -0.62% | 321,099 |
| Jul 31, 2025 | 24.00 | 24.35 | 24.00 | 24.25 | 22.72 | 0.62% | 207,159 |
| Jul 30, 2025 | 24.70 | 24.90 | 24.10 | 24.10 | 22.58 | -2.63% | 444,564 |
| Jul 29, 2025 | 24.50 | 24.85 | 24.45 | 24.75 | 23.18 | 1.02% | 448,741 |
| Jul 28, 2025 | 24.25 | 24.50 | 23.90 | 24.50 | 22.95 | 2.51% | 451,675 |
| Jul 25, 2025 | 23.90 | 24.40 | 23.85 | 23.90 | 22.39 | - | 211,255 |
| Jul 24, 2025 | 23.70 | 24.05 | 23.55 | 23.90 | 22.39 | 1.92% | 521,075 |
| Jul 23, 2025 | 23.50 | 23.60 | 23.20 | 23.45 | 21.97 | 1.30% | 341,735 |
| Jul 22, 2025 | 23.00 | 23.40 | 22.90 | 23.15 | 21.69 | 1.09% | 244,929 |
| Jul 21, 2025 | 23.65 | 23.65 | 22.90 | 22.90 | 21.45 | -1.93% | 146,708 |