Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	46.55	46.55	46.55	46.55	46.55	-0.11%	626
Nov 6, 2025	46.60	46.60	46.60	46.60	46.60	-1.27%	64
Nov 5, 2025	47.20	47.30	47.00	47.20	47.20	-	16,279
Nov 4, 2025	47.40	47.40	47.05	47.20	47.20	-1.46%	447
Nov 3, 2025	47.65	47.90	47.30	47.90	47.90	-0.93%	1,778
Oct 31, 2025	48.40	48.40	48.15	48.35	48.35	-2.37%	100
Oct 30, 2025	49.40	49.53	49.40	49.53	49.53	-1.74%	270
Oct 29, 2025	50.30	50.60	50.20	50.40	50.40	1.31%	70,234
Oct 28, 2025	49.50	49.75	49.08	49.75	49.75	7.57%	4,815
Oct 27, 2025	45.95	46.25	45.95	46.25	46.25	1.76%	44
Oct 24, 2025	45.60	45.60	45.45	45.45	45.45	-	40,917
Oct 23, 2025	45.45	45.45	45.45	45.45	45.45	-1.20%	114
Oct 22, 2025	45.65	46.08	45.50	46.00	46.00	1.43%	801
Oct 21, 2025	45.30	45.40	45.30	45.35	45.35	0.78%	681
Oct 20, 2025	45.28	45.28	45.00	45.00	45.00	0.11%	42,447
Oct 17, 2025	44.60	45.15	44.60	44.95	44.95	0.56%	4,730
Oct 16, 2025	44.95	44.95	44.70	44.70	44.70	-2.72%	21,560
Oct 15, 2025	45.95	45.95	45.95	45.95	45.01	0.88%	3,113
Oct 14, 2025	45.45	45.55	45.45	45.55	44.62	1.90%	2,287
Oct 13, 2025	44.95	44.95	44.70	44.70	43.79	-0.67%	228
Oct 8, 2025	45.00	45.10	44.80	45.00	44.08	-2.81%	9,052
Oct 3, 2025	46.70	46.70	46.00	46.30	45.36	-1.12%	13,839
Oct 2, 2025	46.90	46.90	46.82	46.82	45.87	2.01%	12,228
Sep 30, 2025	45.95	46.00	45.53	45.90	44.96	0.66%	16,379
Sep 29, 2025	45.70	45.70	45.45	45.60	44.67	0.66%	633
Sep 26, 2025	44.80	45.35	44.70	45.30	44.38	-	7,430
Sep 25, 2025	45.30	45.30	45.30	45.30	44.38	0.37%	392
Sep 24, 2025	45.20	45.38	45.13	45.13	44.21	-1.03%	12,562
Sep 23, 2025	44.90	45.68	44.90	45.60	44.67	0.99%	5,071
Sep 22, 2025	45.10	45.25	44.90	45.15	44.23	1.58%	9,692
Sep 19, 2025	44.45	44.45	44.45	44.45	43.54	-2.52%	37
Sep 18, 2025	46.38	46.65	45.50	45.60	44.67	-1.90%	7,988
Sep 17, 2025	46.60	46.65	46.10	46.48	45.54	-0.78%	9,783
Sep 16, 2025	47.05	47.05	46.85	46.85	45.89	-1.44%	1,403
Sep 15, 2025	47.45	47.55	46.88	47.54	46.57	2.37%	16,195
Sep 12, 2025	46.10	46.70	46.10	46.44	45.49	0.17%	5,773
Sep 11, 2025	46.70	46.90	46.33	46.36	45.41	0.77%	5,013
Sep 10, 2025	46.25	46.30	45.90	46.00	45.06	-0.65%	2,283
Sep 9, 2025	46.25	46.30	46.15	46.30	45.36	0.65%	13,832
Sep 8, 2025	46.05	46.35	45.70	46.00	45.06	-0.16%	4,584
Sep 5, 2025	46.05	46.30	46.05	46.08	45.14	-1.13%	8,102
Sep 4, 2025	46.13	46.65	46.05	46.60	45.65	0.54%	7,182
Sep 3, 2025	46.45	46.45	46.25	46.35	45.41	0.22%	18,164
Sep 2, 2025	46.55	46.55	45.95	46.25	45.31	-0.75%	2,975
Sep 1, 2025	46.80	46.90	46.60	46.60	45.65	-1.06%	4,090
Aug 29, 2025	47.30	47.30	47.10	47.10	46.14	-0.11%	267
Aug 28, 2025	47.43	47.43	46.98	47.15	46.19	-0.05%	708
Aug 27, 2025	47.38	47.38	47.17	47.17	46.21	0.26%	1,756
Aug 26, 2025	46.80	47.50	46.65	47.05	46.09	-0.42%	3,851
Aug 25, 2025	46.85	47.25	46.85	47.25	46.29	1.18%	178