Elkem ASA (FRA:1DP)
Germany · Delayed Price · Currency is EUR 3.046
-0.054 (-1.74%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:1DP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.38% | - |
| Jul 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.44% | - |
| Jul 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Jul 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.12% | - |
| Jul 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.24% | - |
| Jul 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.09% | - |
| Jul 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.63% | - |
| Jul 1, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -0.22% | - |
| Jun 30, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 3.44% | - |
| Jun 29, 2026 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | -7.63% | - |
| Jun 26, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.29% | - |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.78% | - |
| Jun 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.35% | - |
| Jun 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.39% | - |
| Jun 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| Jun 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.98% | - |
| Jun 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.78% | - |