Paratus Energy Services Ltd. (OSL:PLSV)
Norway
· Delayed Price · Currency is NOK 45.14
+1.28 (2.92%)
At close: Dec 5, 2025
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.50 | 45.40 | 43.74 | 45.00 | - | 2.60% | 1,207,207 |
| Dec 4, 2025 | 42.60 | 43.86 | 42.42 | 43.86 | 43.86 | 3.39% | 304,408 |
| Dec 3, 2025 | 42.00 | 42.46 | 41.52 | 42.42 | 42.42 | 2.46% | 140,931 |
| Dec 2, 2025 | 41.70 | 42.20 | 41.20 | 41.40 | 41.40 | -5.91% | 309,351 |
| Dec 1, 2025 | 44.50 | 44.50 | 43.04 | 44.00 | 41.75 | 0.27% | 187,245 |
| Nov 28, 2025 | 43.96 | 44.06 | 43.32 | 43.88 | 41.64 | 0.27% | 158,555 |
| Nov 27, 2025 | 43.14 | 43.76 | 43.12 | 43.76 | 41.52 | 1.96% | 200,369 |
| Nov 26, 2025 | 41.82 | 42.92 | 41.70 | 42.92 | 40.73 | 4.07% | 218,876 |
| Nov 25, 2025 | 41.88 | 42.16 | 40.76 | 41.24 | 39.13 | -0.63% | 174,692 |
| Nov 24, 2025 | 41.76 | 41.96 | 41.34 | 41.50 | 39.38 | 0.58% | 280,174 |
| Nov 21, 2025 | 41.02 | 41.50 | 40.80 | 41.26 | 39.15 | -1.29% | 78,846 |
| Nov 20, 2025 | 40.50 | 41.86 | 40.50 | 41.80 | 39.66 | 1.55% | 72,228 |
| Nov 19, 2025 | 40.62 | 41.48 | 40.50 | 41.16 | 39.06 | 0.39% | 87,826 |
| Nov 18, 2025 | 42.00 | 42.00 | 40.74 | 41.00 | 38.90 | -1.39% | 75,261 |
| Nov 17, 2025 | 41.98 | 41.98 | 40.06 | 41.58 | 39.45 | 2.01% | 73,313 |
| Nov 14, 2025 | 40.04 | 40.98 | 40.04 | 40.76 | 38.68 | -0.73% | 43,889 |
| Nov 13, 2025 | 41.04 | 41.48 | 41.00 | 41.06 | 38.96 | -1.06% | 38,106 |
| Nov 12, 2025 | 41.96 | 42.10 | 41.38 | 41.50 | 39.38 | -0.86% | 93,946 |
| Nov 11, 2025 | 41.44 | 41.86 | 41.02 | 41.86 | 39.72 | 1.65% | 82,803 |
| Nov 10, 2025 | 41.24 | 41.58 | 40.86 | 41.18 | 39.07 | 0.39% | 53,891 |
| Nov 7, 2025 | 40.62 | 41.32 | 40.44 | 41.02 | 38.92 | 0.34% | 50,470 |
| Nov 6, 2025 | 40.36 | 40.88 | 40.22 | 40.88 | 38.79 | 1.29% | 70,390 |
| Nov 5, 2025 | 41.60 | 41.60 | 40.18 | 40.36 | 38.30 | -1.56% | 72,823 |
| Nov 4, 2025 | 41.42 | 41.54 | 40.70 | 41.00 | 38.90 | -1.49% | 94,193 |
| Nov 3, 2025 | 41.38 | 42.00 | 41.38 | 41.62 | 39.49 | 0.19% | 163,946 |
| Oct 31, 2025 | 41.98 | 41.98 | 41.30 | 41.54 | 39.42 | -0.53% | 83,652 |
| Oct 30, 2025 | 41.24 | 41.84 | 40.80 | 41.76 | 39.62 | 0.19% | 140,243 |
| Oct 29, 2025 | 41.00 | 41.68 | 40.92 | 41.68 | 39.55 | 2.01% | 100,477 |
| Oct 28, 2025 | 40.58 | 41.00 | 40.02 | 40.86 | 38.77 | 0.69% | 105,830 |
| Oct 27, 2025 | 39.80 | 40.58 | 39.28 | 40.58 | 38.50 | 2.73% | 109,751 |
| Oct 24, 2025 | 39.68 | 39.96 | 39.22 | 39.50 | 37.48 | 1.13% | 444,063 |
| Oct 23, 2025 | 38.90 | 39.50 | 38.46 | 39.06 | 37.06 | 0.41% | 97,493 |
| Oct 22, 2025 | 38.20 | 39.14 | 38.20 | 38.90 | 36.91 | 1.35% | 1,032,307 |
| Oct 21, 2025 | 39.96 | 39.96 | 38.10 | 38.38 | 36.42 | -2.39% | 102,206 |
| Oct 20, 2025 | 39.52 | 40.48 | 39.24 | 39.32 | 37.31 | 1.39% | 106,169 |
| Oct 17, 2025 | 38.78 | 39.00 | 38.00 | 38.78 | 36.80 | -1.82% | 95,041 |
| Oct 16, 2025 | 39.48 | 39.74 | 39.04 | 39.50 | 37.48 | -0.40% | 98,114 |
| Oct 15, 2025 | 39.12 | 39.94 | 39.02 | 39.66 | 37.63 | 1.59% | 95,635 |
| Oct 14, 2025 | 39.00 | 40.00 | 38.36 | 39.04 | 37.04 | 0.10% | 115,529 |
| Oct 13, 2025 | 38.00 | 39.22 | 37.92 | 39.00 | 37.01 | 0.93% | 129,601 |
| Oct 10, 2025 | 39.20 | 39.20 | 38.40 | 38.64 | 36.66 | -1.78% | 107,333 |
| Oct 9, 2025 | 41.46 | 41.46 | 39.00 | 39.34 | 37.33 | -1.65% | 187,210 |
| Oct 8, 2025 | 40.30 | 41.10 | 39.86 | 40.00 | 37.95 | -2.34% | 193,405 |
| Oct 7, 2025 | 40.76 | 41.36 | 40.50 | 40.96 | 38.87 | -0.29% | 106,831 |
| Oct 6, 2025 | 41.00 | 41.38 | 40.70 | 41.08 | 38.98 | 1.48% | 68,336 |
| Oct 3, 2025 | 41.90 | 41.90 | 40.22 | 40.48 | 38.41 | -0.25% | 91,098 |
| Oct 2, 2025 | 40.80 | 41.60 | 40.56 | 40.58 | 38.50 | -0.73% | 201,269 |
| Oct 1, 2025 | 40.94 | 41.30 | 40.80 | 40.88 | 38.79 | 0.20% | 103,928 |
| Sep 30, 2025 | 41.30 | 41.36 | 40.62 | 40.80 | 38.71 | -0.63% | 175,172 |
| Sep 29, 2025 | 41.46 | 41.58 | 41.00 | 41.06 | 38.96 | -1.49% | 55,611 |
| Sep 26, 2025 | 42.60 | 42.60 | 41.52 | 41.68 | 39.55 | - | 74,931 |
| Sep 25, 2025 | 43.00 | 43.00 | 41.40 | 41.68 | 39.55 | -0.53% | 118,891 |
| Sep 24, 2025 | 41.68 | 41.96 | 41.48 | 41.90 | 39.76 | 0.77% | 63,757 |
| Sep 23, 2025 | 41.20 | 41.72 | 41.18 | 41.58 | 39.45 | 0.53% | 55,465 |
| Sep 22, 2025 | 42.32 | 42.32 | 41.22 | 41.36 | 39.25 | -1.19% | 87,857 |
| Sep 19, 2025 | 42.32 | 42.82 | 41.50 | 41.86 | 39.72 | -0.85% | 144,429 |
| Sep 18, 2025 | 43.26 | 43.26 | 42.18 | 42.22 | 40.06 | 0.14% | 198,728 |
| Sep 17, 2025 | 41.00 | 42.34 | 40.72 | 42.16 | 40.00 | 3.13% | 196,721 |
| Sep 16, 2025 | 40.42 | 40.90 | 39.72 | 40.88 | 38.79 | 2.87% | 161,298 |
| Sep 15, 2025 | 40.42 | 40.42 | 39.74 | 39.74 | 37.71 | -0.35% | 73,763 |
| Sep 12, 2025 | 40.62 | 40.62 | 39.22 | 39.88 | 37.84 | 0.91% | 107,963 |
| Sep 11, 2025 | 40.28 | 40.44 | 39.50 | 39.52 | 37.50 | -1.89% | 274,544 |
| Sep 10, 2025 | 40.16 | 40.60 | 39.80 | 40.28 | 38.22 | 0.25% | 163,376 |
| Sep 9, 2025 | 40.08 | 40.56 | 39.88 | 40.18 | 38.13 | 0.60% | 72,553 |
| Sep 8, 2025 | 40.12 | 40.52 | 39.40 | 39.94 | 37.90 | 1.99% | 250,440 |
| Sep 5, 2025 | 40.10 | 40.20 | 39.16 | 39.16 | 37.16 | -2.20% | 139,156 |
| Sep 4, 2025 | 40.10 | 40.24 | 39.38 | 40.04 | 37.99 | - | 157,503 |
| Sep 3, 2025 | 40.88 | 42.52 | 40.02 | 40.04 | 37.99 | -1.43% | 158,399 |
| Sep 2, 2025 | 41.86 | 42.28 | 40.62 | 40.62 | 38.54 | -7.22% | 195,797 |
| Sep 1, 2025 | 43.30 | 44.10 | 43.30 | 43.78 | 39.43 | 0.23% | 208,080 |
| Aug 29, 2025 | 44.90 | 44.90 | 43.00 | 43.68 | 39.34 | 1.68% | 205,659 |
| Aug 28, 2025 | 44.10 | 44.24 | 42.82 | 42.96 | 38.69 | 0.23% | 192,500 |
| Aug 27, 2025 | 44.80 | 44.80 | 42.24 | 42.86 | 38.60 | -0.33% | 579,911 |
| Aug 26, 2025 | 42.50 | 44.40 | 41.68 | 43.00 | 38.72 | 3.76% | 347,915 |
| Aug 25, 2025 | 42.26 | 42.26 | 41.40 | 41.44 | 37.32 | -1.10% | 111,223 |
| Aug 22, 2025 | 41.90 | 42.40 | 41.80 | 41.90 | 37.73 | 0.19% | 138,971 |
| Aug 21, 2025 | 40.72 | 42.04 | 40.72 | 41.82 | 37.66 | 1.50% | 175,757 |
| Aug 20, 2025 | 41.46 | 41.90 | 40.72 | 41.20 | 37.10 | -0.24% | 134,608 |
| Aug 19, 2025 | 41.90 | 41.90 | 40.72 | 41.30 | 37.19 | 0.73% | 102,338 |
| Aug 18, 2025 | 41.30 | 41.30 | 40.20 | 41.00 | 36.92 | 0.10% | 119,305 |
| Aug 15, 2025 | 40.26 | 41.20 | 40.26 | 40.96 | 36.89 | -0.10% | 149,262 |
| Aug 14, 2025 | 42.00 | 42.00 | 40.64 | 41.00 | 36.92 | -0.29% | 113,497 |
| Aug 13, 2025 | 41.50 | 41.50 | 40.82 | 41.12 | 37.03 | 0.15% | 87,174 |
| Aug 12, 2025 | 42.00 | 42.00 | 40.00 | 41.06 | 36.98 | 1.53% | 106,606 |
| Aug 11, 2025 | 40.28 | 40.74 | 39.16 | 40.44 | 36.42 | 1.10% | 145,247 |
| Aug 8, 2025 | 40.00 | 40.64 | 39.92 | 40.00 | 36.02 | 0.20% | 113,320 |
| Aug 7, 2025 | 42.42 | 42.42 | 39.80 | 39.92 | 35.95 | -5.54% | 343,032 |
| Aug 6, 2025 | 40.98 | 42.74 | 40.94 | 42.26 | 38.06 | 3.22% | 436,459 |
| Aug 5, 2025 | 40.98 | 41.00 | 39.74 | 40.94 | 36.87 | 3.91% | 262,992 |
| Aug 4, 2025 | 39.32 | 39.50 | 38.94 | 39.40 | 35.48 | 2.82% | 61,888 |
| Aug 1, 2025 | 39.50 | 39.50 | 38.20 | 38.32 | 34.51 | -2.79% | 84,958 |
| Jul 31, 2025 | 39.60 | 39.66 | 39.00 | 39.42 | 35.50 | -0.76% | 97,119 |
| Jul 30, 2025 | 40.02 | 40.98 | 39.62 | 39.72 | 35.77 | -0.45% | 121,752 |
| Jul 29, 2025 | 38.72 | 40.26 | 38.68 | 39.90 | 35.93 | 3.21% | 129,176 |
| Jul 28, 2025 | 39.00 | 39.40 | 38.48 | 38.66 | 34.81 | 0.78% | 83,059 |
| Jul 25, 2025 | 39.00 | 39.48 | 38.02 | 38.36 | 34.54 | -1.64% | 89,441 |
| Jul 24, 2025 | 38.50 | 39.40 | 38.16 | 39.00 | 35.12 | 2.63% | 311,565 |
| Jul 23, 2025 | 36.00 | 38.76 | 36.00 | 38.00 | 34.22 | 6.38% | 605,010 |
| Jul 22, 2025 | 35.02 | 36.00 | 35.02 | 35.72 | 32.17 | 0.51% | 58,258 |
| Jul 21, 2025 | 35.50 | 36.04 | 35.42 | 35.54 | 32.00 | 0.06% | 65,570 |