Elkem ASA (FRA:1DP)
Germany · Delayed Price · Currency is EUR 3.240
-0.012 (-0.37%)
At close: Sep 18, 2026
FRA:1DP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.13 | 3.13 | 2.97 | 2.97 | 2.97 | -5.18% | 2,047 |
| Aug 13, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 2,047 |
| Aug 12, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 4.79% | 100 |
| Aug 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.14% | - |
| Aug 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Aug 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.41% | - |
| Aug 6, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.67% | - |
| Aug 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.44% | - |
| Aug 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.84% | - |
| Aug 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.47% | - |
| Jul 31, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.07% | - |
| Jul 30, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.90% | 4,559 |
| Jul 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Jul 28, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.11% | - |
| Jul 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.30% | - |
| Jul 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.27% | - |
| Jul 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.27% | - |
| Jul 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.82% | - |
| Jul 21, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.41% | - |
| Jul 20, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.82% | 250 |
| Jul 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 8.53% | - |
| Jul 16, 2026 | 2.94 | 2.94 | 2.63 | 2.63 | 2.63 | - | 200 |
| Jul 15, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -10.38% | 200 |
| Jul 14, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 9.08% | - |
| Jul 13, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.74% | - |