Elkem ASA (FRA:1DP)
Germany · Delayed Price · Currency is EUR 2.872
-0.072 (-2.45%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1DP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.45% | 1,000 |
| Oct 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.93% | - |
| Oct 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.47% | - |
| Oct 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.39% | - |
| Oct 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.43% | - |
| Oct 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.18% | - |
| Oct 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.06% | - |
| Oct 14, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.42% | - |
| Oct 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.72% | - |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.48% | - |
| Oct 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.66% | - |
| Oct 7, 2026 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | 2.56% | - |
| Oct 6, 2026 | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | 0.26% | - |
| Oct 5, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Oct 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.68% | - |
| Oct 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.11% | - |
| Sep 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.73% | - |
| Sep 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.18% | - |
| Sep 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | - |
| Sep 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | - |
| Sep 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.93% | - |
| Sep 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.06% | - |
| Sep 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.35% | - |
| Sep 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.19% | - |
| Sep 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.37% | - |
| Sep 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Sep 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.43% | - |
| Sep 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.13% | - |
| Sep 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.24% | - |
| Sep 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.64% | - |
| Sep 10, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.71% | - |
| Sep 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.53% | - |
| Sep 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.85% | - |
| Sep 7, 2026 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 3.46% | 1,000 |
| Sep 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.00% | - |
| Sep 3, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 2.17% | - |
| Sep 2, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 2.75% | - |
| Sep 1, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.26% | - |
| Aug 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | - |
| Aug 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.76% | - |
| Aug 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.82% | - |
| Aug 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.74% | - |
| Aug 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.04% | - |
| Aug 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.75% | - |
| Aug 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.11% | - |
| Aug 20, 2026 | 3.04 | 3.04 | 2.87 | 2.87 | 2.87 | -6.09% | - |
| Aug 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Aug 18, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.78% | - |
| Aug 17, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 4.04% | - |