Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.160
-0.075 (-2.32%)
At close: Jun 26, 2026
FRA:9J7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.32% | - |
| Jun 25, 2026 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 4.86% | 1,429 |
| Jun 24, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | -1.91% | 5 |
| Jun 23, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | - | 55 |
| Jun 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.72% | - |
| Jun 19, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 1.11% | - |
| Jun 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Jun 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.16% | - |
| Jun 16, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -2.46% | 200 |
| Jun 15, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 2.20% | 301 |
| Jun 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.79% | - |
| Jun 11, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | -0.47% | 40 |
| Jun 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.78% | - |
| Jun 9, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.79% | 18 |
| Jun 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.55% | - |
| Jun 5, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 0.31% | 65 |
| Jun 4, 2026 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | 0.63% | 2 |
| Jun 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | - |
| Jun 2, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | 0.48% | 20 |
| Jun 1, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | -1.41% | 15 |
| May 29, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 1.75% | 1 |
| May 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.16% | - |
| May 27, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | -1.10% | 1,504 |
| May 26, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | -1.40% | 1 |
| May 25, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 4.21% | 40 |
| May 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.59% | - |
| May 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| May 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.16% | - |
| May 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.90% | - |
| May 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.77% | - |
| May 15, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 0.58% | 236 |
| May 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.38 | -5.56% | - |
| May 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.57 | 6.03% | 30 |
| May 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | -2.38% | - |
| May 11, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.45 | -1.38% | 300 |
| May 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.50 | 2.41% | 35 |
| May 7, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.42 | 1.58% | - |
| May 6, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.37 | 0.43% | 1,600 |
| May 5, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.35 | 2.82% | 32 |
| May 4, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.26 | 1.97% | 7 |
| Apr 30, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.20 | 0.30% | 1 |
| Apr 29, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.19 | 3.13% | - |
| Apr 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.09 | -1.54% | - |
| Apr 27, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.14 | 0.31% | 16 |
| Apr 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.13 | -0.31% | 1,200 |
| Apr 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | 0.31% | - |
| Apr 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.13 | 0.94% | 600 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - | 100 |
| Apr 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - | - |
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | 0.63% | - |