Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 4.615
+0.145 (3.24%)
Feb 19, 2026, 3:11 PM EST
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.33% | - |
| Feb 19, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 3.24% | 200 |
| Feb 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.65% | - |
| Feb 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.79% | - |
| Feb 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.19% | - |
| Feb 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.51% | - |
| Feb 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.32% | - |
| Feb 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Feb 10, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 5.88% | 34 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.91% | - |
| Feb 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.02% | - |
| Feb 5, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 2.18% | 236 |
| Feb 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | - |
| Feb 3, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 0.12% | 272 |
| Feb 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.48% | - |
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.44% | - |
| Jan 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.78% | - |
| Jan 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.29% | - |
| Jan 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.48% | - |
| Jan 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | - |
| Jan 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.58% | - |
| Jan 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.13% | - |
| Jan 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.10% | - |
| Jan 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | - |
| Jan 19, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.82% | 42 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.07% | - |
| Jan 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Jan 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.17% | - |
| Jan 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.80% | - |
| Jan 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| 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 |