Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.330
-0.050 (-1.48%)
At close: Sep 18, 2026
FRA:9J7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Sep 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | - |
| Sep 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.55% | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.29% | - |
| Sep 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.36% | - |
| Sep 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | - |
| Sep 10, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| Sep 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Sep 8, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 0.29% | 520 |
| Sep 7, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.10% | - |
| Sep 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.04% | - |
| Sep 3, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.15% | 1,000 |
| Sep 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.15% | - |
| Sep 1, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 4.65% | - |
| Aug 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.57% | - |
| Aug 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.46% | - |
| Aug 27, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 2.52% | 100 |
| 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% | - |