Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.330
+0.080 (2.46%)
Last updated: Jul 28, 2026, 1:05 PM CET
FRA:9J7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | - | 1.89% | - |
| 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% | - |
| 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% | - |