Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.830
+0.055 (1.46%)
Last updated: Oct 20, 2025, 9:10 AM CET
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 170 |
| Oct 21, 2025 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | -0.26% | 170 |
| Oct 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 150 |
| Oct 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | 109 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.04% | 109 |
| Oct 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | 3.67% | 109 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.73 | -0.39% | 109 |
| Oct 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | 1.19% | - |
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.70 | -0.92% | - |
| Oct 9, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.74 | -1.42% | 109 |
| Oct 8, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | 3.79 | 0.13% | 1,308 |
| Oct 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | -2.40% | - |
| Oct 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | 0.25% | 10 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -2.95% | - |
| Oct 2, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 3.99 | 3.96% | 24 |
| Oct 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 1.16% | - |
| Sep 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | -0.39% | - |
| Sep 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.81 | 0.91% | - |
| Sep 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.77 | -0.39% | - |
| Sep 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | - | - |
| Sep 24, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.79 | 0.52% | 50 |
| Sep 23, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.77 | -0.65% | - |
| Sep 22, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.79 | -0.51% | - |
| Sep 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.81 | -1.64% | - |
| Sep 18, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.88 | -1.37% | - |
| Sep 17, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 3.93 | 0.25% | 501 |
| Sep 16, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.92 | -2.44% | - |
| Sep 15, 2025 | 4.01 | 4.14 | 4.01 | 4.10 | 4.02 | 2.63% | 220 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.91 | 1.27% | - |
| Sep 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | - |
| Sep 10, 2025 | 3.95 | 4.00 | 3.93 | 3.95 | 3.87 | 0.25% | 3 |
| Sep 9, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.86 | 0.64% | - |
| Sep 8, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.83 | -1.51% | - |
| Sep 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.89 | 0.89% | - |
| Sep 4, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.86 | -0.25% | 561 |
| Sep 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -0.25% | - |
| Sep 2, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.88 | -0.63% | 370 |
| Sep 1, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.90 | -1.12% | 600 |
| Aug 29, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 3.94 | 0.88% | 40 |
| Aug 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | 0.13% | - |
| Aug 27, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.90 | -0.25% | - |
| Aug 26, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 3.91 | 3.10% | - |
| Aug 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | -1.77% | - |
| Aug 22, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.87 | 0.38% | - |
| Aug 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | 0.77% | - |
| Aug 20, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | 3.82 | -0.13% | 66 |
| Aug 19, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.83 | -1.76% | - |
| Aug 18, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.90 | -0.62% | 1 |
| Aug 15, 2025 | 4.03 | 4.03 | 3.92 | 4.00 | 3.92 | -1.11% | 100 |
| Aug 14, 2025 | 4.11 | 4.11 | 3.94 | 4.05 | 3.96 | -1.94% | 12 |