ReFuels N.V. (OSL:REFL)
Norway
· Delayed Price · Currency is NOK 19.30
+0.80 (4.32%)
Apr 27, 2026, 12:52 PM CET
ReFuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Apr 27, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 4.32% | 315 |
| Apr 24, 2026 | 19.30 | 19.40 | 18.50 | 18.50 | 18.50 | -4.64% | 9,000 |
| Apr 23, 2026 | 19.60 | 20.00 | 19.40 | 19.40 | 19.40 | 1.04% | 4,298 |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 21, 2026 | 20.00 | 20.00 | 18.90 | 19.20 | 19.20 | -3.52% | 5,055 |
| Apr 20, 2026 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | 5.29% | 14,066 |
| Apr 17, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -1.05% | 2,217 |
| Apr 16, 2026 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -4.02% | 8,513 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 4.19% | 553 |
| Apr 14, 2026 | 22.20 | 22.20 | 19.10 | 19.10 | 19.10 | -10.75% | 20,785 |
| Apr 13, 2026 | 20.80 | 22.40 | 20.80 | 21.40 | 21.40 | 5.94% | 3,867 |
| Apr 10, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 2.54% | 3,376 |
| Apr 9, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.70 | 3.68% | 2,085 |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,300 |
| Apr 7, 2026 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 5.56% | 3,319 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 30, 2026 | 18.60 | 18.80 | 17.60 | 18.00 | 18.00 | -8.63% | 9,486 |
| Mar 27, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 3.68% | 2,600 |
| Mar 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 2,000 |
| Mar 25, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 1.06% | 2,600 |
| Mar 24, 2026 | 17.00 | 18.90 | 17.00 | 18.90 | 18.90 | 11.18% | 15,826 |
| Mar 23, 2026 | 15.20 | 17.00 | 14.00 | 17.00 | 17.00 | 10.39% | 7,078 |
| Mar 20, 2026 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | -5.52% | 5,983 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 500 |
| Mar 18, 2026 | 17.00 | 17.00 | 15.70 | 16.10 | 16.10 | 3.21% | 3,306 |
| Mar 17, 2026 | 14.90 | 15.90 | 14.90 | 15.60 | 15.60 | 7.59% | 18,291 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 13, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.40% | 12,749 |
| Mar 12, 2026 | 15.50 | 15.50 | 14.30 | 14.30 | 14.30 | -6.54% | 8,621 |
| Mar 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 23 |
| Mar 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 57 |
| 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 |