Elopak ASA (LON:0AB3)
London · Delayed Price · Currency is GBP · Price in NOK 46.48
-0.37 (-0.78%)
At close: Sep 17, 2025
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 46.60 | 46.65 | 46.10 | 46.48 | 46.48 | -0.78% | 9,783 |
| Sep 16, 2025 | 47.05 | 47.05 | 46.85 | 46.85 | 46.85 | -1.44% | 1,403 |
| Sep 15, 2025 | 47.45 | 47.55 | 46.88 | 47.54 | 47.54 | 2.37% | 16,195 |
| Sep 12, 2025 | 46.10 | 46.70 | 46.10 | 46.44 | 46.44 | 0.17% | 5,773 |
| Sep 11, 2025 | 46.70 | 46.90 | 46.33 | 46.36 | 46.36 | 0.77% | 5,013 |
| Sep 10, 2025 | 46.25 | 46.30 | 45.90 | 46.00 | 46.00 | -0.65% | 2,283 |
| Sep 9, 2025 | 46.25 | 46.30 | 46.15 | 46.30 | 46.30 | 0.65% | 13,832 |
| Sep 8, 2025 | 46.05 | 46.35 | 45.70 | 46.00 | 46.00 | -0.16% | 4,584 |
| Sep 5, 2025 | 46.05 | 46.30 | 46.05 | 46.08 | 46.08 | -1.13% | 8,102 |
| Sep 4, 2025 | 46.13 | 46.65 | 46.05 | 46.60 | 46.60 | 0.54% | 7,182 |
| Sep 3, 2025 | 46.45 | 46.45 | 46.25 | 46.35 | 46.35 | 0.22% | 18,164 |
| Sep 2, 2025 | 46.55 | 46.55 | 45.95 | 46.25 | 46.25 | -0.75% | 2,975 |
| Sep 1, 2025 | 46.80 | 46.90 | 46.60 | 46.60 | 46.60 | -1.06% | 4,090 |
| Aug 29, 2025 | 47.30 | 47.30 | 47.10 | 47.10 | 47.10 | -0.11% | 267 |
| Aug 28, 2025 | 47.43 | 47.43 | 46.98 | 47.15 | 47.15 | -0.05% | 708 |
| Aug 27, 2025 | 47.38 | 47.38 | 47.17 | 47.17 | 47.17 | 0.26% | 1,756 |
| Aug 26, 2025 | 46.80 | 47.50 | 46.65 | 47.05 | 47.05 | -0.42% | 3,851 |
| Aug 25, 2025 | 46.85 | 47.25 | 46.85 | 47.25 | 47.25 | 1.18% | 178 |
| Aug 22, 2025 | 46.85 | 46.85 | 46.60 | 46.70 | 46.70 | 1.08% | 23,088 |
| Aug 21, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | -1.39% | 2,511 |
| Aug 20, 2025 | 47.05 | 47.05 | 46.85 | 46.85 | 46.85 | -0.85% | 1,890 |
| Aug 19, 2025 | 47.20 | 47.50 | 47.15 | 47.25 | 47.25 | 0.53% | 10,901 |
| Aug 18, 2025 | 46.70 | 47.00 | 46.08 | 47.00 | 47.00 | 0.04% | 258 |
| Aug 15, 2025 | 48.40 | 48.40 | 46.98 | 46.98 | 46.98 | -1.80% | 13,803 |
| Aug 14, 2025 | 43.95 | 48.65 | 43.95 | 47.84 | 47.84 | -3.35% | 26,373 |
| Aug 13, 2025 | 48.85 | 49.70 | 48.80 | 49.50 | 49.50 | 1.96% | 140,125 |
| Aug 12, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -2.61% | 43,902 |
| Aug 8, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.30% | 200 |
| Aug 7, 2025 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | -0.40% | 24,086 |
| Aug 5, 2025 | 50.10 | 50.20 | 50.10 | 50.20 | 50.20 | - | 324 |
| Aug 4, 2025 | 50.25 | 50.25 | 50.20 | 50.20 | 50.20 | 0.70% | 14,774 |
| Aug 1, 2025 | 49.70 | 49.85 | 49.70 | 49.85 | 49.85 | -0.70% | 2,036 |
| Jul 31, 2025 | 50.40 | 50.40 | 49.95 | 50.20 | 50.20 | 0.40% | 7,140 |
| Jul 30, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.77% | 12 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | -0.59% | 2,463 |
| Jul 28, 2025 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | -0.49% | 996 |
| Jul 25, 2025 | 51.80 | 51.80 | 51.45 | 51.45 | 51.45 | -1.63% | 23,172 |
| Jul 24, 2025 | 52.20 | 52.30 | 52.20 | 52.30 | 52.30 | -0.38% | 61 |
| Jul 23, 2025 | 52.80 | 52.80 | 52.10 | 52.50 | 52.50 | 2.85% | 1,807 |
| Jul 22, 2025 | 50.70 | 51.70 | 50.70 | 51.04 | 51.04 | 1.48% | 7,456 |
| Jul 21, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.70% | 6 |
| Jul 18, 2025 | 49.85 | 49.95 | 49.85 | 49.95 | 49.95 | 1.73% | 89 |
| Jul 16, 2025 | 49.15 | 49.70 | 49.10 | 49.10 | 49.10 | 0.41% | 1,959 |
| Jul 15, 2025 | 48.65 | 48.90 | 48.65 | 48.90 | 48.90 | 0.93% | 193 |
| Jul 14, 2025 | 48.05 | 48.45 | 48.05 | 48.45 | 48.45 | 1.04% | 9,616 |
| Jul 11, 2025 | 48.00 | 48.05 | 47.93 | 47.95 | 47.95 | 0.26% | 1,790 |
| Jul 10, 2025 | 47.80 | 47.83 | 47.68 | 47.83 | 47.83 | 1.43% | 850 |
| Jul 8, 2025 | 48.00 | 48.05 | 47.15 | 47.15 | 47.15 | -2.25% | 29,841 |
| Jul 7, 2025 | 48.30 | 48.45 | 47.95 | 48.24 | 48.24 | 0.60% | 66,430 |
| Jul 4, 2025 | 48.00 | 48.00 | 47.95 | 47.95 | 47.95 | 0.42% | 424 |