Oslo - Delayed Quote NOK

Everfuel A/S (EFUEL.OL)

Compare
12.64 -0.26 (-2.02%)
As of 11:02 AM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 12.96 12.96 12.96 12.64 12.64 620
Nov 5, 2024 12.74 12.98 12.74 12.90 12.90 1,698
Nov 4, 2024 12.90 12.90 12.64 12.72 12.72 8,317
Nov 1, 2024 12.54 12.90 12.54 12.90 12.90 11,483
Oct 31, 2024 12.70 12.80 12.70 12.80 12.80 32,442
Oct 30, 2024 12.02 12.90 12.02 12.90 12.90 1,061
Oct 29, 2024 12.74 12.90 12.26 12.90 12.90 16,052
Oct 28, 2024 12.58 13.00 12.52 12.72 12.72 38,215
Oct 25, 2024 12.54 12.78 12.00 12.58 12.58 21,203
Oct 24, 2024 13.00 13.00 12.92 12.92 12.92 44,542
Oct 23, 2024 12.92 13.00 12.92 13.00 13.00 49,166
Oct 22, 2024 12.90 12.96 12.90 12.92 12.92 16,231
Oct 21, 2024 12.96 12.96 12.06 12.52 12.52 5,739
Oct 18, 2024 12.96 12.96 12.62 12.62 12.62 28,368
Oct 17, 2024 12.82 12.96 12.32 12.82 12.82 30,935
Oct 16, 2024 12.96 12.96 12.96 12.96 12.96 45,352
Oct 15, 2024 12.96 12.98 12.96 12.96 12.96 10,916
Oct 14, 2024 12.94 12.98 12.94 12.96 12.96 90,081
Oct 11, 2024 12.92 12.98 12.92 12.98 12.98 28,342
Oct 10, 2024 12.92 12.96 12.92 12.92 12.92 53,084
Oct 9, 2024 12.92 12.98 12.92 12.92 12.92 23,438
Oct 8, 2024 12.82 12.96 12.82 12.92 12.92 18,858
Oct 7, 2024 12.68 12.82 12.52 12.82 12.82 45,804
Oct 4, 2024 12.74 12.80 12.70 12.70 12.70 16,602
Oct 3, 2024 12.70 12.96 12.70 12.88 12.88 10,467
Oct 2, 2024 12.90 12.92 12.90 12.90 12.90 59,140
Oct 1, 2024 12.90 12.96 12.90 12.96 12.96 67,414
Sep 30, 2024 12.96 12.96 12.88 12.90 12.90 59,517
Sep 27, 2024 12.88 13.00 12.88 12.88 12.88 83,192
Sep 26, 2024 12.86 12.96 12.86 12.88 12.88 28,520
Sep 25, 2024 12.86 12.96 12.86 12.86 12.86 25,965
Sep 24, 2024 12.86 12.90 12.86 12.86 12.86 93,933
Sep 23, 2024 12.86 12.94 12.86 12.86 12.86 147,936
Sep 20, 2024 12.86 12.92 12.86 12.86 12.86 124,609
Sep 19, 2024 12.86 12.96 12.86 12.86 12.86 36,972
Sep 18, 2024 12.88 12.94 12.86 12.86 12.86 54,971
Sep 17, 2024 12.86 12.98 12.86 12.88 12.88 108,217
Sep 16, 2024 12.82 12.98 12.82 12.86 12.86 139,232
Sep 13, 2024 12.84 12.90 12.84 12.84 12.84 118,002
Sep 12, 2024 12.84 12.88 12.84 12.84 12.84 70,362
Sep 11, 2024 12.84 12.88 12.84 12.84 12.84 33,298
Sep 10, 2024 12.82 12.90 12.82 12.84 12.84 52,980
Sep 9, 2024 12.80 12.86 12.80 12.84 12.84 43,311
Sep 6, 2024 12.80 12.84 12.80 12.80 12.80 221,056
Sep 5, 2024 12.70 12.80 12.70 12.70 12.70 278,654
Sep 4, 2024 12.70 12.80 12.70 12.70 12.70 91,123
Sep 3, 2024 12.70 12.78 12.70 12.72 12.72 51,257
Sep 2, 2024 12.66 12.72 12.66 12.70 12.70 43,365
Aug 30, 2024 12.70 12.74 12.66 12.68 12.68 503,603
Aug 29, 2024 12.66 12.80 12.66 12.68 12.68 1,015,162
Aug 28, 2024 12.66 12.80 12.62 12.66 12.66 1,503,460
Aug 27, 2024 8.00 8.74 7.80 8.50 8.50 12,024
Aug 26, 2024 8.36 8.59 8.00 8.44 8.44 25,277
Aug 23, 2024 8.20 9.09 8.20 8.70 8.70 3,897
Aug 22, 2024 8.40 8.79 8.30 8.50 8.50 6,552
Aug 21, 2024 9.20 9.20 8.10 8.45 8.45 30,656
Aug 20, 2024 8.85 8.85 8.33 8.49 8.49 13,140
Aug 19, 2024 8.64 8.99 8.50 8.51 8.51 28,920
Aug 16, 2024 8.71 9.15 8.64 8.75 8.75 13,333
Aug 15, 2024 8.55 9.14 8.55 8.97 8.97 6,114
Aug 14, 2024 9.25 9.25 8.56 8.56 8.56 31,985
Aug 13, 2024 9.40 9.40 8.61 9.25 9.25 19,720
Aug 12, 2024 9.00 9.49 8.60 8.99 8.99 32,783
Aug 9, 2024 8.98 9.34 8.44 8.66 8.66 44,372
Aug 8, 2024 8.89 9.69 8.41 8.64 8.64 33,125
Aug 7, 2024 9.80 9.80 8.41 8.89 8.89 6,410
Aug 6, 2024 9.20 9.97 9.04 9.14 9.14 20,421
Aug 5, 2024 9.10 9.20 8.04 9.05 9.05 83,601
Aug 2, 2024 9.64 9.65 9.25 9.25 9.25 35,409
Aug 1, 2024 9.65 9.65 9.31 9.32 9.32 3,787
Jul 31, 2024 9.59 9.69 9.26 9.48 9.48 30,610
Jul 30, 2024 9.64 9.74 9.30 9.59 9.59 4,828
Jul 29, 2024 9.64 9.65 9.31 9.46 9.46 9,027
Jul 26, 2024 9.29 9.66 9.29 9.65 9.65 17,595
Jul 25, 2024 9.74 9.74 9.26 9.40 9.40 9,022
Jul 24, 2024 9.30 9.58 9.25 9.26 9.26 36,072
Jul 23, 2024 9.41 9.43 9.30 9.39 9.39 21,074
Jul 22, 2024 9.79 9.79 9.46 9.48 9.48 10,140
Jul 19, 2024 9.80 9.80 9.44 9.46 9.46 13,386
Jul 18, 2024 9.44 9.50 9.40 9.40 9.40 2,385
Jul 17, 2024 9.80 9.80 9.43 9.44 9.44 12,308
Jul 16, 2024 9.40 9.79 9.40 9.60 9.60 3,715
Jul 15, 2024 9.72 9.80 9.50 9.69 9.69 6,149
Jul 12, 2024 9.89 9.89 9.40 9.70 9.70 6,008
Jul 11, 2024 9.40 9.89 9.40 9.51 9.51 7,292
Jul 10, 2024 9.90 9.90 9.53 9.82 9.82 5,053
Jul 9, 2024 9.21 9.81 9.21 9.40 9.40 15,133
Jul 8, 2024 9.90 9.90 9.31 9.50 9.50 11,799
Jul 5, 2024 9.90 9.90 9.25 9.44 9.44 42,186
Jul 4, 2024 9.32 9.96 9.30 9.30 9.30 10,857
Jul 3, 2024 9.22 9.71 9.20 9.70 9.70 13,885
Jul 2, 2024 9.98 9.98 9.22 9.60 9.60 18,450
Jul 1, 2024 9.60 10.06 9.20 9.30 9.30 8,398
Jun 28, 2024 10.26 10.26 9.20 9.55 9.55 15,929
Jun 27, 2024 9.22 9.69 9.22 9.41 9.41 33,117
Jun 26, 2024 9.52 9.52 8.55 9.20 9.20 23,978
Jun 25, 2024 9.92 10.48 8.70 9.70 9.70 57,411
Jun 24, 2024 10.20 10.48 9.85 9.85 9.85 39,386
Jun 21, 2024 10.88 10.88 10.20 10.20 10.20 15,275
Jun 20, 2024 10.40 10.78 10.24 10.40 10.40 13,183
Jun 19, 2024 10.90 10.90 10.12 10.40 10.40 18,341
Jun 18, 2024 10.80 10.80 10.04 10.60 10.60 25,976
Jun 17, 2024 10.00 10.88 10.00 10.70 10.70 15,036
Jun 14, 2024 10.10 10.64 9.87 9.90 9.90 132,616
Jun 13, 2024 10.18 10.48 10.08 10.08 10.08 10,922
Jun 12, 2024 10.08 10.48 9.86 10.16 10.16 22,991
Jun 11, 2024 10.04 10.70 10.04 10.18 10.18 14,834
Jun 10, 2024 10.90 10.90 10.00 10.74 10.74 28,138
Jun 7, 2024 10.12 10.74 10.12 10.74 10.74 15,654
Jun 6, 2024 10.50 10.72 10.02 10.12 10.12 16,322
Jun 5, 2024 9.80 10.78 9.80 10.62 10.62 32,190
Jun 4, 2024 10.36 10.78 9.91 10.70 10.70 17,688
Jun 3, 2024 10.34 10.54 9.70 9.90 9.90 63,172
May 31, 2024 9.42 10.52 9.42 10.36 10.36 8,203
May 30, 2024 10.62 10.76 9.94 10.50 10.50 27,238
May 29, 2024 10.40 10.60 9.72 10.60 10.60 44,457
May 28, 2024 9.70 10.38 9.51 10.14 10.14 59,345
May 27, 2024 9.43 9.80 9.00 9.46 9.46 26,951
May 24, 2024 9.43 9.84 8.90 9.35 9.35 53,946
May 23, 2024 8.60 9.40 8.60 9.15 9.15 76,170
May 22, 2024 8.95 8.95 8.51 8.60 8.60 23,219
May 21, 2024 8.60 8.99 8.60 8.62 8.62 28,171
May 16, 2024 9.00 9.00 8.36 8.45 8.45 43,172
May 15, 2024 8.28 9.25 8.28 8.90 8.90 20,063
May 14, 2024 9.10 9.14 8.21 8.25 8.25 230,833
May 13, 2024 8.95 9.59 8.95 9.20 9.20 15,849
May 10, 2024 9.15 9.79 9.05 9.20 9.20 39,801
May 8, 2024 9.60 10.56 9.05 9.13 9.13 152,439
May 7, 2024 9.00 9.85 8.80 9.60 9.60 40,266
May 6, 2024 9.03 9.98 9.00 9.36 9.36 7,208
May 3, 2024 10.00 10.00 9.11 9.40 9.40 78,560
May 2, 2024 9.71 10.02 9.34 9.60 9.60 58,066
Apr 30, 2024 10.00 10.20 9.65 9.71 9.71 61,314
Apr 29, 2024 10.20 10.20 9.51 9.66 9.66 13,458
Apr 26, 2024 10.00 10.20 9.50 10.10 10.10 85,478
Apr 25, 2024 10.36 10.36 9.24 9.94 9.94 246,116
Apr 24, 2024 11.20 11.20 10.70 10.70 10.70 62,842
Apr 23, 2024 11.24 11.52 10.72 10.90 10.90 29,535
Apr 22, 2024 10.50 10.50 10.34 10.46 10.46 8,855
Apr 19, 2024 10.98 10.98 10.24 10.36 10.36 31,806
Apr 18, 2024 10.22 10.98 10.20 10.20 10.20 32,718
Apr 17, 2024 11.30 11.30 10.10 10.16 10.16 47,233
Apr 16, 2024 11.10 11.48 10.10 10.10 10.10 64,492
Apr 15, 2024 11.86 11.92 11.30 11.70 11.70 59,483
Apr 12, 2024 12.20 13.00 11.04 12.10 12.10 78,001
Apr 11, 2024 12.66 13.50 10.92 13.50 13.50 143,228
Apr 10, 2024 13.02 13.76 12.54 12.68 12.68 122,996
Apr 9, 2024 11.18 12.70 11.00 12.52 12.52 197,117
Apr 8, 2024 16.02 16.98 10.70 11.50 11.50 781,149
Apr 5, 2024 13.20 17.02 13.20 15.60 15.60 587,909
Apr 4, 2024 10.50 13.00 9.63 13.00 13.00 259,901
Apr 3, 2024 9.50 10.50 8.83 9.61 9.61 274,924
Apr 2, 2024 9.20 9.25 8.72 8.80 8.80 48,608
Mar 27, 2024 8.30 8.50 8.23 8.50 8.50 17,648
Mar 26, 2024 7.72 8.86 7.72 8.23 8.23 128,544
Mar 25, 2024 7.72 8.09 7.72 7.76 7.76 18,401
Mar 22, 2024 7.80 8.29 7.71 7.72 7.72 55,071
Mar 21, 2024 7.89 7.89 7.24 7.72 7.72 17,332
Mar 20, 2024 7.50 7.70 7.49 7.70 7.70 23,808
Mar 19, 2024 7.50 7.69 7.25 7.50 7.50 11,960
Mar 18, 2024 7.03 7.70 7.03 7.50 7.50 17,223
Mar 15, 2024 7.04 7.61 7.04 7.23 7.23 11,692
Mar 14, 2024 7.01 8.30 7.01 7.20 7.20 32,418
Mar 13, 2024 7.50 7.50 7.00 7.00 7.00 35,913
Mar 12, 2024 7.00 8.00 6.90 7.38 7.38 121,613
Mar 11, 2024 8.30 8.30 6.51 6.90 6.90 119,941
Mar 8, 2024 5.89 6.35 5.80 6.20 6.20 67,975
Mar 7, 2024 6.50 6.51 5.64 5.64 5.64 54,115
Mar 6, 2024 6.21 6.28 5.66 6.28 6.28 81,859
Mar 5, 2024 6.20 6.79 6.15 6.25 6.25 97,113
Mar 4, 2024 6.40 6.84 6.10 6.20 6.20 68,737
Mar 1, 2024 6.30 6.48 6.00 6.30 6.30 152,698
Feb 29, 2024 6.21 6.85 6.15 6.30 6.30 42,060
Feb 28, 2024 6.42 6.84 6.21 6.21 6.21 59,178
Feb 27, 2024 6.72 7.20 6.10 6.50 6.50 108,080
Feb 26, 2024 7.50 7.50 6.41 6.58 6.58 78,783
Feb 23, 2024 8.01 8.34 7.00 7.30 7.30 58,170
Feb 22, 2024 8.36 8.36 8.01 8.01 8.01 6,390
Feb 21, 2024 8.49 8.49 8.02 8.12 8.12 16,847
Feb 20, 2024 8.49 8.49 8.24 8.43 8.43 17,521
Feb 19, 2024 8.50 8.50 8.21 8.40 8.40 12,414
Feb 16, 2024 8.05 8.49 7.50 8.20 8.20 84,855
Feb 15, 2024 8.25 8.48 8.00 8.10 8.10 33,181
Feb 14, 2024 8.49 8.49 8.16 8.30 8.30 2,735
Feb 13, 2024 8.80 8.80 8.03 8.20 8.20 9,996
Feb 12, 2024 8.50 8.50 8.01 8.37 8.37 31,847
Feb 9, 2024 8.74 8.74 8.31 8.50 8.50 14,599
Feb 8, 2024 8.74 8.74 8.31 8.60 8.60 40,863
Feb 7, 2024 8.70 8.74 8.53 8.53 8.53 29,564
Feb 6, 2024 8.39 8.70 8.36 8.50 8.50 94,039
Feb 5, 2024 8.16 8.39 8.16 8.30 8.30 20,245
Feb 2, 2024 8.10 8.49 8.10 8.40 8.40 21,844
Feb 1, 2024 8.45 8.45 8.11 8.16 8.16 33,390
Jan 31, 2024 8.06 8.59 8.06 8.58 8.58 55,935
Jan 30, 2024 8.30 8.57 8.05 8.40 8.40 33,276
Jan 29, 2024 8.10 8.53 8.10 8.30 8.30 11,191
Jan 26, 2024 8.79 8.79 7.70 8.18 8.18 87,469
Jan 25, 2024 8.12 8.49 8.12 8.39 8.39 25,532
Jan 24, 2024 8.11 9.00 8.10 8.12 8.12 72,913
Jan 23, 2024 8.20 8.39 7.83 8.11 8.11 16,035
Jan 22, 2024 8.32 8.40 7.99 8.40 8.40 40,198
Jan 19, 2024 8.60 8.70 8.11 8.32 8.32 17,924
Jan 18, 2024 8.20 8.60 8.10 8.50 8.50 63,531
Jan 17, 2024 8.00 8.52 8.00 8.36 8.36 113,373
Jan 16, 2024 8.69 8.80 8.21 8.70 8.70 21,946
Jan 15, 2024 8.65 8.99 8.45 8.45 8.45 97,347
Jan 12, 2024 8.49 8.94 7.90 8.60 8.60 66,202
Jan 11, 2024 7.71 8.34 7.71 8.14 8.14 32,232
Jan 10, 2024 8.30 8.42 7.29 7.67 7.67 67,516
Jan 9, 2024 8.95 8.95 8.22 8.24 8.24 23,377
Jan 8, 2024 8.60 8.60 8.25 8.53 8.53 8,763
Jan 5, 2024 9.00 9.00 8.25 8.60 8.60 49,229
Jan 4, 2024 8.50 8.96 8.20 8.20 8.20 33,066
Jan 3, 2024 8.47 8.47 8.20 8.20 8.20 7,902
Jan 2, 2024 8.40 8.50 8.13 8.14 8.14 39,011
Dec 29, 2023 8.01 8.19 7.81 7.93 7.93 120,103
Dec 28, 2023 7.75 8.57 7.70 8.19 8.19 62,300
Dec 27, 2023 8.10 8.79 7.66 8.37 8.37 42,818
Dec 22, 2023 8.22 8.55 7.65 8.25 8.25 105,047
Dec 21, 2023 7.85 8.80 7.85 8.22 8.22 121,158
Dec 20, 2023 8.80 8.80 8.21 8.21 8.21 88,139
Dec 19, 2023 8.80 9.09 8.15 8.48 8.48 145,157
Dec 18, 2023 9.10 9.50 8.60 8.80 8.80 175,734
Dec 15, 2023 9.30 9.62 8.53 8.94 8.94 142,360
Dec 14, 2023 8.40 9.21 8.40 8.98 8.98 125,943
Dec 13, 2023 9.00 10.26 8.70 9.00 9.00 58,190
Dec 12, 2023 10.06 10.40 9.10 9.11 9.11 145,306
Dec 11, 2023 9.50 9.67 9.01 9.10 9.10 77,726
Dec 8, 2023 9.48 9.79 8.06 8.85 8.85 228,092
Dec 7, 2023 12.26 12.26 9.00 9.20 9.20 247,967
Dec 6, 2023 11.00 11.58 11.00 11.06 11.06 146,658
Dec 5, 2023 10.00 10.96 10.00 10.86 10.86 282,257
Dec 4, 2023 8.90 9.90 8.90 9.70 9.70 353,356
Dec 1, 2023 7.92 8.98 7.89 8.50 8.50 187,008
Nov 30, 2023 7.50 7.90 7.37 7.90 7.90 58,159
Nov 29, 2023 7.48 7.49 7.00 7.32 7.32 107,545
Nov 28, 2023 7.00 7.44 7.00 7.20 7.20 78,765
Nov 27, 2023 6.86 7.07 6.85 6.90 6.90 124,881
Nov 24, 2023 6.86 6.86 6.52 6.86 6.86 87,694
Nov 23, 2023 6.45 6.69 6.25 6.48 6.48 225,743
Nov 22, 2023 6.86 6.86 6.23 6.35 6.35 38,351
Nov 21, 2023 6.80 6.80 6.16 6.50 6.50 54,986
Nov 20, 2023 6.77 6.86 6.00 6.30 6.30 46,649
Nov 17, 2023 6.20 6.67 6.15 6.18 6.18 51,675
Nov 16, 2023 6.35 6.76 6.25 6.30 6.30 61,171
Nov 15, 2023 6.34 6.64 6.26 6.44 6.44 28,420
Nov 14, 2023 6.85 6.85 6.28 6.34 6.34 52,902
Nov 13, 2023 6.86 6.86 6.35 6.35 6.35 22,894
Nov 10, 2023 6.86 6.86 6.55 6.70 6.70 7,262
Nov 9, 2023 6.55 6.86 6.36 6.77 6.77 102,758
Nov 8, 2023 6.86 6.86 6.26 6.36 6.36 27,557
Nov 7, 2023 6.60 6.80 6.50 6.75 6.75 25,213
Nov 6, 2023 6.40 6.80 6.40 6.60 6.60 87,574

Related Tickers