Elkem ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.31	2.31	2.31	2.31	2.31	2.31%	-
Nov 27, 2025	2.25	2.25	2.25	2.25	2.25	0.45%	-
Nov 26, 2025	2.24	2.24	2.24	2.24	2.24	1.54%	-
Nov 25, 2025	2.21	2.21	2.21	2.21	2.21	-1.43%	-
Nov 24, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	-
Nov 21, 2025	2.22	2.22	2.22	2.22	2.22	-2.54%	-
Nov 20, 2025	2.28	2.28	2.28	2.28	2.28	0.09%	-
Nov 19, 2025	2.28	2.28	2.28	2.28	2.28	2.34%	-
Nov 18, 2025	2.23	2.23	2.23	2.23	2.23	-2.37%	-
Nov 17, 2025	2.25	2.28	2.25	2.28	2.28	1.60%	150
Nov 14, 2025	2.24	2.24	2.24	2.24	2.24	2.84%	-
Nov 13, 2025	2.18	2.18	2.18	2.18	2.18	-1.89%	-
Nov 12, 2025	2.22	2.22	2.22	2.22	2.22	0.36%	-
Nov 11, 2025	2.22	2.22	2.22	2.22	2.22	1.47%	-
Nov 10, 2025	2.18	2.18	2.18	2.18	2.18	0.46%	-
Nov 7, 2025	2.17	2.17	2.17	2.17	2.17	-1.00%	-
Nov 6, 2025	2.20	2.20	2.20	2.20	2.20	-0.18%	-
Nov 5, 2025	2.20	2.20	2.20	2.20	2.20	-0.09%	-
Nov 4, 2025	2.20	2.20	2.20	2.20	2.20	-3.59%	-
Nov 3, 2025	2.28	2.28	2.28	2.28	2.28	-0.17%	-
Oct 31, 2025	2.29	2.29	2.29	2.29	2.29	-1.38%	-
Oct 30, 2025	2.32	2.32	2.32	2.32	2.32	3.39%	-
Oct 29, 2025	2.24	2.24	2.24	2.24	2.24	0.54%	-
Oct 28, 2025	2.23	2.23	2.23	2.23	2.23	-1.50%	-
Oct 27, 2025	2.27	2.27	2.27	2.27	2.27	-0.09%	-
Oct 24, 2025	2.32	2.32	2.27	2.27	2.27	-1.39%	7
Oct 23, 2025	2.30	2.30	2.30	2.30	2.30	0.26%	-
Oct 22, 2025	2.29	2.29	2.29	2.29	2.29	-3.86%	-
Oct 21, 2025	2.39	2.39	2.39	2.39	2.39	-0.75%	-
Oct 20, 2025	2.40	2.40	2.40	2.40	2.40	-0.08%	-
Oct 17, 2025	2.41	2.41	2.41	2.41	2.41	-1.80%	-
Oct 16, 2025	2.44	2.45	2.44	2.45	2.45	4.61%	110
Oct 15, 2025	2.34	2.34	2.34	2.34	2.34	0.17%	-
Oct 14, 2025	2.34	2.34	2.34	2.34	2.34	0.78%	-
Oct 13, 2025	2.32	2.32	2.32	2.32	2.32	-0.68%	-
Oct 10, 2025	2.34	2.34	2.34	2.34	2.34	-0.51%	-
Oct 9, 2025	2.35	2.35	2.35	2.35	2.35	-0.51%	-
Oct 8, 2025	2.36	2.36	2.36	2.36	2.36	-	20
Oct 7, 2025	2.36	2.36	2.36	2.36	2.36	0.94%	-
Oct 6, 2025	2.32	2.34	2.32	2.34	2.34	-0.76%	5,000
Oct 3, 2025	2.36	2.36	2.36	2.36	2.36	2.70%	-
Oct 2, 2025	2.29	2.29	2.29	2.29	2.29	2.23%	-
Oct 1, 2025	2.24	2.24	2.24	2.24	2.24	-1.58%	-
Sep 30, 2025	2.28	2.28	2.28	2.28	2.28	-1.55%	-
Sep 29, 2025	2.32	2.32	2.32	2.32	2.32	2.30%	-
Sep 26, 2025	2.26	2.26	2.26	2.26	2.26	1.52%	-
Sep 25, 2025	2.23	2.23	2.23	2.23	2.23	-	-
Sep 24, 2025	2.19	2.23	2.19	2.23	2.23	3.62%	-
Sep 23, 2025	2.14	2.15	2.14	2.15	2.15	-1.28%	-
Sep 22, 2025	2.21	2.21	2.18	2.18	2.18	-1.54%	-