Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.175
+0.045 (1.44%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:9J7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.44% | - |
| Aug 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.48% | - |
| Aug 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Aug 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 3.11% | - |
| Aug 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.77% | - |
| Aug 18, 2026 | 3.42 | 3.42 | 3.11 | 3.11 | 3.11 | -6.33% | 250 |
| Aug 17, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -1.04% | - |
| Aug 14, 2026 | 3.26 | 3.41 | 3.26 | 3.35 | 3.35 | 1.36% | 10 |
| Aug 13, 2026 | 3.24 | 3.31 | 3.24 | 3.31 | 3.31 | -0.60% | - |
| Aug 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Aug 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Aug 10, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | - | 20 |
| Aug 7, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | - | 250 |
| Aug 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | - |
| Aug 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Aug 4, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 1.06% | 8 |
| Aug 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.05% | - |
| Jul 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Jul 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.04% | - |
| Jul 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.92% | - |
| Jul 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.36% | - |
| Jul 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.39% | - |
| Jul 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.76% | - |
| Jul 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.15% | 500 |
| Jul 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.46% | - |
| Jul 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Jul 17, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 6.11% | 1,570 |
| Jul 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.81% | - |
| Jul 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.16% | - |
| Jul 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jul 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Jul 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.73% | - |
| Jul 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.16% | - |
| Jul 7, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -1.58% | 2 |
| Jul 6, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 2.76% | 2 |
| Jul 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.54% | - |
| Jul 2, 2026 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 2.10% | 1,000 |
| Jul 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | 400 |
| Jun 30, 2026 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.48% | 10 |
| Jun 29, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -1.74% | 645 |
| 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% | - |