Elopak ASA (FRA:9J7)
Germany · Delayed Price · Currency is EUR 3.160
-0.005 (-0.16%)
Last updated: Jun 3, 2026, 4:00 PM CET
FRA:9J7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -0.16% | - |
| Apr 15, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.08 | -3.19% | - |
| Apr 14, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.19 | 0.46% | 10 |
| Apr 13, 2026 | 3.29 | 3.33 | 3.28 | 3.28 | 3.17 | 1.87% | 3,513 |
| Apr 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -1.23% | - |
| Apr 9, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.15 | -1.81% | 20 |
| Apr 8, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.21 | 1.22% | 30 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.17 | 2.02% | 8 |
| Apr 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.11 | -1.23% | 16 |
| Apr 1, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.15 | 0.93% | 23 |
| Mar 31, 2026 | 3.15 | 3.25 | 3.15 | 3.22 | 3.12 | 1.10% | 25 |
| Mar 30, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.08 | -1.85% | 567 |
| Mar 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | -2.84% | - |
| Mar 26, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.24 | -0.89% | 2,321 |
| Mar 25, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.26 | 2.90% | 800 |
| Mar 24, 2026 | 3.25 | 3.34 | 3.25 | 3.28 | 3.17 | -0.30% | 56 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.29 | 3.29 | 3.18 | -23.52% | 6,835 |