Elopak ASA (LON:0AB3)
London · Delayed Price · Currency is GBP · Price in NOK 49.85
-0.35 (-0.70%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 48.15 | 48.15 | 47.55 | 47.75 | 47.75 | - | 8,444 |
| Jul 2, 2025 | 47.90 | 47.90 | 47.75 | 47.75 | 47.75 | 0.95% | 423 |
| Jul 1, 2025 | 47.60 | 47.95 | 47.30 | 47.30 | 47.30 | 1.07% | 1,128 |
| Jun 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.06% | 69 |
| Jun 27, 2025 | 46.50 | 47.55 | 46.50 | 47.30 | 47.30 | 3.28% | 735 |
| Jun 26, 2025 | 46.30 | 46.30 | 45.80 | 45.80 | 45.80 | 0.11% | 642 |
| Jun 25, 2025 | 45.05 | 45.95 | 45.05 | 45.75 | 45.75 | 2.01% | 467 |
| Jun 24, 2025 | 44.90 | 44.95 | 44.55 | 44.85 | 44.85 | 1.24% | 1,112 |
| Jun 20, 2025 | 44.38 | 44.38 | 44.30 | 44.30 | 44.30 | 0.91% | 3,626 |
| Jun 19, 2025 | 44.05 | 44.05 | 43.65 | 43.90 | 43.90 | -0.23% | 4,190 |
| Jun 18, 2025 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1.73% | 124 |
| Jun 17, 2025 | 43.75 | 43.75 | 42.85 | 43.25 | 43.25 | -3.35% | 49,269 |
| Jun 16, 2025 | 45.55 | 45.90 | 44.75 | 44.75 | 44.75 | -0.78% | 17,724 |
| Jun 13, 2025 | 45.05 | 45.23 | 44.65 | 45.10 | 45.10 | -0.66% | 2,386 |
| Jun 12, 2025 | 45.55 | 45.55 | 44.93 | 45.40 | 45.40 | 1.00% | 5,427 |
| Jun 11, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.07% | 7,231 |
| Jun 10, 2025 | 45.50 | 45.50 | 44.48 | 44.48 | 44.48 | -1.44% | 1,884 |
| Jun 6, 2025 | 46.00 | 46.00 | 45.13 | 45.13 | 45.13 | -1.26% | 639 |
| Jun 5, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.88% | 1 |
| Jun 4, 2025 | 44.60 | 45.30 | 44.60 | 45.30 | 45.30 | 1.57% | 283 |
| Jun 3, 2025 | 44.40 | 44.90 | 44.20 | 44.60 | 44.60 | -0.22% | 65,210 |
| Jun 2, 2025 | 44.70 | 44.85 | 44.70 | 44.70 | 44.70 | 3.59% | 1,330 |
| May 30, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.88% | 432 |
| May 28, 2025 | 42.08 | 42.83 | 41.98 | 42.78 | 42.78 | -0.18% | 852 |
| May 27, 2025 | 43.70 | 43.70 | 42.85 | 42.85 | 42.85 | -1.55% | 251,645 |
| May 26, 2025 | 43.90 | 43.90 | 43.53 | 43.53 | 43.53 | 4.50% | 5,833 |
| May 22, 2025 | 41.75 | 41.75 | 41.65 | 41.65 | 41.65 | -1.65% | 397 |
| May 21, 2025 | 42.58 | 42.75 | 42.35 | 42.35 | 42.35 | -0.94% | 323 |
| May 20, 2025 | 42.75 | 42.80 | 42.60 | 42.75 | 42.75 | -0.58% | 174 |
| May 19, 2025 | 43.45 | 43.65 | 42.90 | 43.00 | 43.00 | -1.06% | 868 |
| May 16, 2025 | 43.40 | 43.49 | 43.25 | 43.46 | 43.46 | -0.32% | 5,172 |