Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.245
-0.095 (-2.84%)
At close: Mar 27, 2026
FRA:9J7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.84% | - |
| Mar 26, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 2,321 |
| Mar 25, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 2.90% | 800 |
| Mar 24, 2026 | 3.25 | 3.34 | 3.25 | 3.28 | 3.28 | -0.30% | 56 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.29 | 3.29 | 3.29 | -23.52% | 6,835 |
| Mar 20, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -4.66% | 2,000 |
| Mar 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.33% | - |
| Mar 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.11% | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.39% | - |
| Mar 16, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 1.77% | 3 |
| Mar 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.42% | - |
| Mar 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.55% | - |
| Mar 11, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.93% | - |
| Mar 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.97% | 2 |
| Mar 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.08% | - |
| Mar 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% | - |
| Mar 5, 2026 | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | 2.85% | 19 |
| Mar 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.08% | - |
| Mar 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.02% | - |
| Mar 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.67% | - |
| Feb 27, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 2.46% | - |
| Feb 26, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.37% | - |
| Feb 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.39% | - |
| Feb 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% | - |
| Feb 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| 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 |