Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.890
-0.040 (-1.02%)
At close: Sep 5, 2025
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.96 | 3.96 | 3.89 | 3.89 | - | -1.02% | - |
| Sep 4, 2025 | 3.90 | 3.93 | 3.88 | 3.93 | - | 0.90% | - |
| Sep 3, 2025 | 3.93 | 3.94 | 3.90 | 3.90 | - | - | - |
| Sep 2, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | - | -2.01% | - |
| Sep 1, 2025 | 3.97 | 3.98 | 3.95 | 3.98 | - | - | - |
| Aug 29, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | - | 0.51% | - |
| Aug 28, 2025 | 3.97 | 3.98 | 3.96 | 3.96 | - | 0.13% | - |
| Aug 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | - | -0.88% | - |
| Aug 26, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | - | 0.63% | - |
| Aug 25, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | - | 1.15% | - |
| Aug 22, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | - | 1.16% | - |
| Aug 21, 2025 | 3.91 | 3.92 | 3.87 | 3.87 | - | -0.51% | - |
| Aug 20, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | - | -1.39% | - |
| Aug 19, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | - | 2.87% | - |
| Aug 18, 2025 | 3.99 | 3.99 | 3.84 | 3.84 | - | -2.79% | - |
| Aug 15, 2025 | 4.02 | 4.02 | 3.93 | 3.95 | - | -1.50% | - |
| Aug 14, 2025 | 4.09 | 4.09 | 3.92 | 4.01 | - | -2.79% | - |
| Aug 13, 2025 | 4.07 | 4.12 | 4.06 | 4.12 | - | 1.85% | - |
| Aug 12, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | - | -0.86% | - |
| Aug 11, 2025 | 4.15 | 4.15 | 4.08 | 4.08 | - | -1.45% | - |
| Aug 8, 2025 | 4.13 | 4.14 | 4.12 | 4.14 | - | 0.24% | - |
| Aug 7, 2025 | 4.21 | 4.21 | 4.13 | 4.13 | - | -1.43% | - |
| Aug 6, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | - | -0.24% | - |
| Aug 5, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | - | 0.84% | - |
| Aug 4, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | - | 0.36% | - |
| Aug 1, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | - | -2.70% | - |
| Jul 31, 2025 | 4.20 | 4.27 | 4.16 | 4.27 | - | 1.19% | - |
| Jul 30, 2025 | 4.19 | 4.27 | 4.19 | 4.22 | - | -2.09% | - |
| Jul 29, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | - | 0.70% | - |
| Jul 28, 2025 | 4.36 | 4.36 | 4.27 | 4.28 | - | -0.35% | - |
| Jul 25, 2025 | 4.37 | 4.37 | 4.28 | 4.29 | - | -1.27% | - |
| Jul 24, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | - | -1.14% | - |
| Jul 23, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | - | 2.57% | - |
| Jul 22, 2025 | 4.18 | 4.29 | 4.18 | 4.29 | - | 2.15% | - |
| Jul 21, 2025 | 4.17 | 4.20 | 4.10 | 4.20 | - | 0.12% | - |
| Jul 18, 2025 | 4.16 | 4.19 | 4.14 | 4.19 | - | 1.58% | - |
| Jul 17, 2025 | 4.08 | 4.13 | 4.02 | 4.13 | - | 1.60% | - |
| Jul 16, 2025 | 4.07 | 4.09 | 4.06 | 4.06 | - | -0.49% | - |
| Jul 15, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | - | 0.37% | - |
| Jul 14, 2025 | 3.98 | 4.07 | 3.98 | 4.07 | - | 1.37% | - |
| Jul 11, 2025 | 4.02 | 4.05 | 4.01 | 4.01 | - | - | - |
| Jul 10, 2025 | 3.97 | 4.01 | 3.97 | 4.01 | - | 1.13% | - |
| Jul 9, 2025 | 3.98 | 3.98 | 3.93 | 3.97 | - | 0.25% | - |
| Jul 8, 2025 | 4.05 | 4.05 | 3.96 | 3.96 | - | -2.10% | - |
| Jul 7, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | - | 0.87% | - |
| Jul 4, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | - | 0.63% | 777 |
| Jul 3, 2025 | 3.99 | 3.99 | 3.95 | 3.98 | - | -0.13% | - |
| Jul 2, 2025 | 4.01 | 4.01 | 3.96 | 3.99 | - | -0.38% | - |
| Jul 1, 2025 | 3.93 | 4.00 | 3.92 | 4.00 | - | 2.04% | - |
| Jun 30, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | - | -0.88% | - |