ReFuels N.V. (OSL:REFL)
Norway
· Delayed Price · Currency is NOK 13.00
-0.10 (-0.76%)
At close: Dec 5, 2025
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.70 | 13.90 | 13.10 | 13.10 | 13.10 | 1.55% | 10,285 |
| Dec 3, 2025 | 13.70 | 13.70 | 12.90 | 12.90 | 12.90 | -5.84% | 7,162 |
| Dec 2, 2025 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 2.24% | 1,200 |
| Dec 1, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 6.35% | 2,658 |
| Nov 28, 2025 | 11.40 | 12.60 | 11.40 | 12.60 | 12.60 | 8.62% | 19,082 |
| Nov 27, 2025 | 12.10 | 12.10 | 10.70 | 11.60 | 11.60 | -10.77% | 12,400 |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 98 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 25 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 75 |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 12.10 | 13.00 | 11.80 | 13.00 | 13.00 | 1.56% | 8,553 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 100 |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 122 |
| Nov 6, 2025 | 13.50 | 13.50 | 11.90 | 13.00 | 13.00 | - | 1,042 |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 161 |
| Nov 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 28, 2025 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | -0.75% | 2,550 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | 100 |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 252 |
| Oct 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.61% | 240 |
| Oct 20, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -10.37% | 500 |
| Oct 17, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 7.14% | 1,422 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 120 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 13, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 220 |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 150 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | 300 |
| Oct 8, 2025 | 13.80 | 13.80 | 12.10 | 13.40 | 13.40 | -2.19% | 27,492 |
| Oct 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | 624 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 121 |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | 26 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 202 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 25, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 5.47% | 3,060 |
| Sep 24, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -5.19% | 2,595 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,222 |
| Sep 19, 2025 | 14.60 | 14.60 | 13.50 | 13.50 | 13.50 | -7.53% | 8,097 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 31 |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 15, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | - | 1,840 |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 9, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 1,228 |
| Sep 8, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 5.63% | 2,600 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 4, 2025 | 14.20 | 14.20 | 13.50 | 14.20 | 14.20 | -4.70% | 7,984 |
| Sep 3, 2025 | 14.70 | 14.90 | 14.20 | 14.90 | 14.90 | - | 1,221 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 1, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -6.29% | 8,248 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 607 |
| Aug 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 27, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 2.58% | 2,488 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 1,086 |
| Aug 25, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -0.62% | 1,900 |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 404 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 100 |
| Aug 20, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 4.43% | 1,049 |
| Aug 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | 2,000 |
| Aug 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,010 |
| Aug 15, 2025 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 3.13% | 554 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Aug 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 12, 2025 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | -3.61% | 1,110 |
| Aug 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 200 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 55 |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 31 |
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | 90 |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 30 |
| Jul 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 24, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 2.42% | 290 |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 113 |
| Jul 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 200 |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 31 |
| Jul 18, 2025 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 3.03% | 103 |