ReFuels N.V. (OSL:REFL)
Norway
· Delayed Price · Currency is NOK 15.30
+0.30 (2.00%)
Mar 9, 2026, 2:32 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 541 |
| Mar 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 20,313 |
| Mar 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 4, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 1,300 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | 80 |
| Mar 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 27, 2026 | 14.40 | 15.40 | 14.40 | 15.20 | 15.20 | 5.56% | 3,006 |
| Feb 26, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | 871 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 74 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 554 |
| Feb 23, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | - | 2,186 |
| Feb 20, 2026 | 14.30 | 14.30 | 13.60 | 14.20 | 14.20 | 0.71% | 23,033 |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | 73 |
| Feb 18, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -3.55% | 4,007 |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 377 |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 360 |
| Feb 10, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 2,999 |
| Feb 9, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 0.70% | 239 |
| Feb 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | 170 |
| Feb 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | 2,500 |
| Feb 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 1,450 |
| Jan 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | 95 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 1,400 |
| Jan 27, 2026 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | 6.62% | 1,406 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -4.23% | 3,088 |
| Jan 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 5,000 |
| Jan 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 3 |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 20, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 1,808 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 8 |
| Jan 16, 2026 | 13.30 | 14.60 | 13.30 | 14.60 | 14.60 | 5.04% | 4,183 |
| Jan 15, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.80% | 10,000 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -4.03% | 300 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.00 | 14.90 | 14.90 | -5.70% | 5,250 |
| Jan 12, 2026 | 14.20 | 15.80 | 14.20 | 15.80 | 15.80 | 3.27% | 4,203 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 1.32% | 1,500 |
| Jan 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 3 |
| Jan 7, 2026 | 14.00 | 15.50 | 14.00 | 15.00 | 15.00 | 7.14% | 13,059 |
| Jan 6, 2026 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | 7.69% | 4,705 |
| Jan 5, 2026 | 13.70 | 13.70 | 13.00 | 13.00 | 13.00 | -5.11% | 949 |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 90 |
| Dec 30, 2025 | 13.20 | 13.70 | 13.10 | 13.70 | 13.70 | 5.38% | 743 |
| Dec 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | 10 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 100 |
| Dec 22, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | -0.73% | 2,299 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 141 |
| Dec 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 15, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -4.26% | 1,147 |
| Dec 12, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 2.17% | 1,442 |
| Dec 11, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | -0.72% | 1,365 |
| Dec 10, 2025 | 13.90 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 2,971 |
| Dec 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,500 |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 19 |
| Dec 5, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 8,683 |
| 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 | - | - |