Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.240
+0.005 (0.15%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:9J7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | 10 |
| Oct 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Oct 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.72% | - |
| Oct 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Oct 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Oct 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Oct 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.32% | - |
| Oct 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 3.45% | - |
| Oct 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | -2.00% | - |
| Oct 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | 0.77% | 10 |
| Oct 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.17 | 1.10% | - |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -0.47% | - |
| Oct 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.15 | - | - |
| Oct 6, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.15 | 1.10% | - |
| Oct 5, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.11 | -0.63% | 2,500 |
| Oct 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 0.95% | - |
| Oct 1, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.10 | -2.62% | - |
| Sep 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | 0.78% | - |
| Sep 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16 | -1.53% | - |
| Sep 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | 1.39% | - |
| Sep 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.17 | -1.97% | - |
| Sep 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | 0.30% | - |
| Sep 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.22 | 1.39% | - |
| Sep 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -0.46% | - |
| Sep 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | -2.25% | - |
| Sep 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | -1.48% | - |
| Sep 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | 0.90% | - |
| Sep 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.28 | 3.55% | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | -3.29% | - |
| Sep 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.28 | 1.36% | - |
| Sep 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | -1.49% | - |
| Sep 10, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.28 | -0.30% | - |
| Sep 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | -1.75% | - |
| Sep 8, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.35 | 0.29% | 520 |
| Sep 7, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.34 | 2.10% | - |
| Sep 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -1.04% | - |
| Sep 3, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.31 | 0.15% | 1,000 |
| Sep 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.30 | -0.15% | - |
| Sep 1, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.31 | 4.65% | - |
| Aug 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16 | 1.57% | - |
| Aug 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -2.46% | - |
| Aug 27, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.19 | 2.52% | 100 |
| Aug 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | 1.44% | - |
| Aug 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | 0.48% | - |
| Aug 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | -1.89% | - |
| Aug 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | 0.95% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.08 | 3.11% | - |
| Aug 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | -1.77% | - |
| Aug 18, 2026 | 3.42 | 3.42 | 3.11 | 3.11 | 3.04 | -6.33% | 250 |
| Aug 17, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.25 | -1.04% | - |