Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 4.445
-0.080 (-1.77%)
At close: Jan 9, 2026
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | -1.77% | - |
| Jan 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.87% | 9 |
| Jan 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.93% | - |
| Jan 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Jan 5, 2026 | 4.55 | 4.55 | 4.44 | 4.44 | 4.44 | -2.74% | 505 |
| Jan 2, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | 0.22% | 50 |
| Dec 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.45% | - |
| Dec 29, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 2.63% | 18 |
| Dec 23, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.98% | - |
| Dec 22, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.39% | - |
| Dec 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Dec 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.54% | - |
| Dec 17, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.48% | 3 |
| Dec 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.36% | - |
| Dec 15, 2025 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 3.08% | 2 |
| Dec 12, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -1.09% | - |
| Dec 11, 2025 | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | 0.12% | 534 |
| Dec 10, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | -0.36% | 2 |
| Dec 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.12% | - |
| Dec 8, 2025 | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | -0.24% | 55 |
| Dec 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.02% | - |
| Dec 4, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 2.68% | 15 |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 2, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.12% | 10 |
| Dec 1, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.96% | 200 |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.34% | 100 |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Nov 26, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.85% | 55 |
| Nov 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.70% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Nov 19, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 2 |
| Nov 18, 2025 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | -0.13% | 2 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 2 |
| Nov 14, 2025 | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | -2.24% | 260 |
| Nov 13, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | - | 5 |
| Nov 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.81% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Nov 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.41% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.88% | 1 |
| Nov 6, 2025 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -1.36% | 335 |
| Nov 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.87% | 99 |
| Nov 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.08% | - |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Oct 31, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Oct 30, 2025 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -2.70% | 1,160 |
| Oct 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Oct 28, 2025 | 4.07 | 4.27 | 4.07 | 4.27 | 4.27 | 6.76% | 287 |
| Oct 27, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.91% | 4 |