Vår Energi ASA (OSL:VAR)
Norway
· Delayed Price · Currency is NOK 32.16
+0.41 (1.29%)
At close: Dec 5, 2025
Vår Energi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.96 | 32.25 | 31.64 | 32.16 | 32.16 | 1.29% | 3,513,377 |
| Dec 4, 2025 | 31.90 | 31.97 | 31.61 | 31.75 | 31.75 | -0.09% | 3,946,679 |
| Dec 3, 2025 | 31.42 | 31.88 | 31.39 | 31.78 | 31.78 | 1.47% | 4,320,292 |
| Dec 2, 2025 | 31.96 | 31.96 | 31.09 | 31.32 | 31.32 | -1.82% | 4,568,066 |
| Dec 1, 2025 | 31.70 | 32.08 | 31.69 | 31.90 | 31.90 | 0.85% | 3,782,236 |
| Nov 28, 2025 | 31.50 | 31.70 | 31.33 | 31.63 | 31.63 | 0.89% | 5,700,454 |
| Nov 27, 2025 | 31.53 | 31.66 | 31.26 | 31.35 | 31.35 | 0.13% | 3,104,630 |
| Nov 26, 2025 | 31.50 | 31.63 | 31.07 | 31.31 | 31.31 | 0.19% | 4,668,998 |
| Nov 25, 2025 | 31.88 | 32.10 | 31.00 | 31.25 | 31.25 | -1.11% | 6,735,265 |
| Nov 24, 2025 | 32.08 | 32.08 | 31.29 | 31.60 | 31.60 | -1.50% | 8,533,088 |
| Nov 21, 2025 | 32.30 | 32.37 | 31.72 | 32.08 | 32.08 | -3.17% | 7,585,456 |
| Nov 20, 2025 | 32.35 | 33.13 | 32.16 | 33.13 | 33.13 | 4.18% | 3,983,111 |
| Nov 19, 2025 | 33.20 | 33.32 | 31.72 | 31.80 | 31.80 | -3.58% | 7,720,647 |
| Nov 18, 2025 | 33.62 | 33.62 | 32.90 | 32.98 | 32.98 | -2.51% | 4,043,069 |
| Nov 17, 2025 | 33.86 | 34.05 | 33.72 | 33.83 | 33.83 | -2.95% | 3,102,870 |
| Nov 14, 2025 | 35.00 | 35.14 | 34.71 | 34.86 | 33.65 | 0.03% | 3,922,334 |
| Nov 13, 2025 | 34.50 | 34.85 | 34.44 | 34.85 | 33.64 | 0.03% | 4,395,986 |
| Nov 12, 2025 | 35.29 | 35.47 | 34.73 | 34.84 | 33.63 | -0.66% | 4,448,898 |
| Nov 11, 2025 | 34.26 | 35.19 | 34.26 | 35.07 | 33.85 | 2.54% | 4,366,017 |
| Nov 10, 2025 | 34.43 | 34.63 | 34.06 | 34.20 | 33.01 | -0.18% | 3,163,986 |
| Nov 7, 2025 | 34.08 | 34.39 | 34.05 | 34.26 | 33.07 | 1.15% | 3,093,040 |
| Nov 6, 2025 | 33.72 | 33.95 | 33.54 | 33.87 | 32.69 | -0.18% | 2,565,728 |
| Nov 5, 2025 | 33.77 | 34.05 | 33.65 | 33.93 | 32.75 | 0.59% | 2,069,764 |
| Nov 4, 2025 | 34.14 | 34.14 | 33.70 | 33.73 | 32.56 | -1.26% | 3,823,288 |
| Nov 3, 2025 | 34.17 | 34.60 | 33.95 | 34.16 | 32.97 | 0.23% | 2,678,316 |
| Oct 31, 2025 | 33.95 | 34.10 | 33.55 | 34.08 | 32.90 | 0.53% | 2,685,087 |
| Oct 30, 2025 | 33.34 | 33.94 | 33.12 | 33.90 | 32.72 | 1.19% | 3,472,068 |
| Oct 29, 2025 | 33.14 | 33.63 | 33.00 | 33.50 | 32.34 | 1.21% | 2,648,132 |
| Oct 28, 2025 | 33.25 | 33.28 | 32.90 | 33.10 | 31.95 | -1.58% | 3,678,878 |
| Oct 27, 2025 | 33.66 | 33.69 | 32.99 | 33.63 | 32.46 | 0.15% | 4,066,350 |
| Oct 24, 2025 | 33.85 | 33.94 | 33.45 | 33.58 | 32.41 | -1.03% | 4,228,882 |
| Oct 23, 2025 | 33.60 | 34.19 | 33.53 | 33.93 | 32.75 | 3.13% | 8,215,216 |
| Oct 22, 2025 | 32.75 | 33.15 | 32.49 | 32.90 | 31.76 | 0.80% | 5,969,286 |
| Oct 21, 2025 | 33.12 | 33.40 | 32.30 | 32.64 | 31.51 | 2.26% | 8,569,424 |
| Oct 20, 2025 | 31.85 | 32.45 | 31.81 | 31.92 | 30.81 | 0.13% | 5,147,476 |
| Oct 17, 2025 | 31.88 | 32.11 | 31.39 | 31.88 | 30.77 | -1.21% | 7,012,990 |
| Oct 16, 2025 | 32.57 | 32.60 | 32.21 | 32.27 | 31.15 | -1.04% | 3,212,115 |
| Oct 15, 2025 | 32.14 | 32.66 | 31.99 | 32.61 | 31.48 | 0.90% | 5,324,126 |
| Oct 14, 2025 | 33.45 | 33.46 | 32.04 | 32.32 | 31.20 | -2.03% | 7,357,622 |
| Oct 13, 2025 | 33.10 | 33.50 | 32.93 | 32.99 | 31.84 | -0.75% | 4,882,255 |
| Oct 10, 2025 | 34.48 | 34.48 | 33.22 | 33.24 | 32.09 | -4.89% | 12,236,450 |
| Oct 9, 2025 | 35.44 | 35.69 | 34.91 | 34.95 | 33.74 | -0.85% | 3,540,728 |
| Oct 8, 2025 | 35.49 | 35.77 | 35.12 | 35.25 | 34.03 | 0.46% | 3,802,903 |
| Oct 7, 2025 | 35.61 | 35.74 | 35.09 | 35.09 | 33.87 | -0.62% | 4,470,084 |
| Oct 6, 2025 | 34.35 | 35.31 | 34.35 | 35.31 | 34.08 | 3.37% | 5,122,402 |
| Oct 3, 2025 | 34.00 | 34.43 | 33.88 | 34.16 | 32.97 | 0.62% | 3,286,032 |
| Oct 2, 2025 | 33.55 | 34.05 | 33.40 | 33.95 | 32.77 | 1.28% | 2,891,864 |
| Oct 1, 2025 | 33.50 | 33.99 | 33.22 | 33.52 | 32.36 | 0.66% | 3,752,724 |
| Sep 30, 2025 | 34.30 | 34.47 | 33.30 | 33.30 | 32.14 | -3.73% | 7,212,616 |
| Sep 29, 2025 | 35.31 | 35.40 | 34.59 | 34.59 | 33.39 | -2.54% | 3,609,892 |
| Sep 26, 2025 | 35.33 | 35.49 | 35.12 | 35.49 | 34.26 | 0.82% | 3,869,292 |
| Sep 25, 2025 | 35.30 | 35.58 | 35.08 | 35.20 | 33.98 | -0.03% | 4,973,049 |
| Sep 24, 2025 | 34.19 | 35.30 | 33.97 | 35.21 | 33.99 | 5.23% | 9,621,671 |
| Sep 23, 2025 | 32.92 | 33.54 | 32.89 | 33.46 | 32.30 | 2.42% | 4,315,269 |
| Sep 22, 2025 | 32.76 | 33.23 | 32.67 | 32.67 | 31.54 | -0.27% | 2,887,496 |
| Sep 19, 2025 | 32.81 | 33.06 | 32.64 | 32.76 | 31.62 | -0.15% | 5,052,713 |
| Sep 18, 2025 | 32.50 | 32.87 | 32.40 | 32.81 | 31.67 | 0.71% | 2,764,640 |
| Sep 17, 2025 | 32.71 | 32.88 | 32.22 | 32.58 | 31.45 | -0.67% | 3,840,818 |
| Sep 16, 2025 | 32.67 | 32.80 | 32.08 | 32.80 | 31.66 | 0.09% | 6,816,231 |
| Sep 15, 2025 | 33.00 | 33.29 | 32.59 | 32.77 | 31.63 | -1.77% | 7,650,063 |
| Sep 12, 2025 | 33.32 | 33.69 | 33.07 | 33.36 | 32.20 | -0.54% | 3,322,126 |
| Sep 11, 2025 | 34.00 | 34.16 | 33.37 | 33.54 | 32.37 | -0.83% | 4,830,565 |
| Sep 10, 2025 | 33.66 | 33.87 | 33.28 | 33.82 | 32.65 | 0.54% | 3,236,112 |
| Sep 9, 2025 | 33.13 | 33.64 | 32.95 | 33.64 | 32.47 | 2.16% | 3,301,456 |
| Sep 8, 2025 | 33.06 | 33.39 | 32.84 | 32.93 | 31.79 | -0.15% | 3,493,405 |
| Sep 5, 2025 | 33.64 | 33.69 | 32.92 | 32.98 | 31.83 | -1.08% | 3,413,987 |
| Sep 4, 2025 | 33.11 | 33.51 | 33.07 | 33.34 | 32.18 | -0.21% | 3,261,879 |
| Sep 3, 2025 | 34.12 | 34.43 | 33.32 | 33.41 | 32.25 | -1.74% | 4,478,909 |
| Sep 2, 2025 | 33.95 | 34.73 | 33.79 | 34.00 | 32.82 | -1.68% | 6,276,921 |
| Sep 1, 2025 | 34.37 | 34.64 | 34.09 | 34.58 | 33.38 | 0.61% | 2,208,232 |
| Aug 29, 2025 | 34.18 | 34.55 | 34.05 | 34.37 | 33.18 | 1.24% | 3,352,776 |
| Aug 28, 2025 | 34.70 | 34.77 | 33.86 | 33.95 | 32.77 | -2.41% | 5,183,139 |
| Aug 27, 2025 | 34.67 | 34.92 | 34.55 | 34.79 | 33.58 | 0.38% | 4,214,284 |
| Aug 26, 2025 | 34.40 | 35.00 | 34.40 | 34.66 | 33.46 | 1.94% | 4,323,052 |
| Aug 25, 2025 | 33.90 | 34.03 | 33.46 | 34.00 | 32.82 | 0.47% | 3,042,959 |
| Aug 22, 2025 | 33.92 | 34.08 | 33.76 | 33.84 | 32.66 | 0.15% | 2,729,555 |
| Aug 21, 2025 | 33.35 | 34.05 | 33.35 | 33.79 | 32.62 | 1.59% | 3,116,503 |
| Aug 20, 2025 | 32.80 | 33.26 | 32.60 | 33.26 | 32.10 | 1.00% | 2,523,789 |
| Aug 19, 2025 | 33.08 | 33.11 | 32.74 | 32.93 | 31.79 | -0.24% | 2,688,881 |
| Aug 18, 2025 | 33.21 | 33.28 | 32.89 | 33.01 | 31.86 | -3.62% | 3,899,865 |
| Aug 15, 2025 | 34.37 | 34.54 | 34.15 | 34.25 | 31.88 | 0.32% | 3,265,518 |
| Aug 14, 2025 | 34.19 | 34.20 | 33.82 | 34.14 | 31.78 | 0.15% | 3,652,940 |
| Aug 13, 2025 | 34.31 | 34.33 | 33.89 | 34.09 | 31.73 | -0.38% | 2,997,075 |
| Aug 12, 2025 | 34.32 | 34.47 | 33.92 | 34.22 | 31.85 | 0.26% | 4,328,544 |
| Aug 11, 2025 | 34.49 | 34.50 | 34.06 | 34.13 | 31.77 | -0.99% | 3,794,975 |
| Aug 8, 2025 | 34.60 | 34.92 | 34.40 | 34.47 | 32.09 | -0.06% | 4,533,430 |
| Aug 7, 2025 | 35.10 | 35.39 | 34.42 | 34.49 | 32.10 | -2.95% | 5,762,289 |
| Aug 6, 2025 | 35.20 | 35.82 | 35.05 | 35.54 | 33.08 | 1.54% | 3,571,652 |
| Aug 5, 2025 | 34.90 | 35.32 | 34.67 | 35.00 | 32.58 | 0.43% | 3,359,859 |
| Aug 4, 2025 | 35.33 | 35.56 | 34.80 | 34.85 | 32.44 | -1.19% | 3,416,469 |
| Aug 1, 2025 | 35.67 | 36.10 | 35.19 | 35.27 | 32.83 | -1.09% | 4,218,612 |
| Jul 31, 2025 | 35.50 | 35.74 | 35.26 | 35.66 | 33.19 | 0.45% | 3,073,618 |
| Jul 30, 2025 | 36.10 | 36.30 | 35.14 | 35.50 | 33.04 | -0.59% | 4,115,461 |
| Jul 29, 2025 | 35.50 | 35.89 | 35.26 | 35.71 | 33.24 | 0.71% | 3,170,062 |
| Jul 28, 2025 | 35.00 | 35.46 | 34.78 | 35.46 | 33.01 | 2.37% | 3,364,586 |
| Jul 25, 2025 | 34.96 | 35.37 | 34.64 | 34.64 | 32.24 | -0.49% | 3,597,220 |
| Jul 24, 2025 | 34.79 | 34.99 | 34.31 | 34.81 | 32.40 | 1.16% | 4,760,383 |
| Jul 23, 2025 | 34.43 | 34.70 | 34.10 | 34.41 | 32.03 | 1.90% | 4,314,512 |
| Jul 22, 2025 | 33.82 | 34.34 | 32.90 | 33.77 | 31.43 | 0.48% | 5,098,042 |
| Jul 21, 2025 | 34.22 | 34.22 | 33.61 | 33.61 | 31.28 | -1.73% | 3,701,966 |