Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	52.70	53.10	52.55	15.70	15.70	-70.15%	6,246
Feb 11, 2026	53.20	53.20	52.40	52.60	52.60	1.05%	13,752
Feb 10, 2026	51.00	52.05	50.50	52.05	52.05	4.21%	7,529
Feb 9, 2026	49.90	50.00	49.90	49.95	49.95	1.52%	14,544
Feb 6, 2026	48.75	49.55	48.75	49.20	49.20	1.44%	6,783
Feb 5, 2026	48.15	48.55	48.15	48.50	48.50	0.52%	438
Feb 4, 2026	47.85	48.35	47.85	48.25	48.25	0.52%	20,528
Feb 3, 2026	48.55	48.55	47.85	48.00	48.00	-4.00%	76
Feb 2, 2026	49.78	50.00	48.65	50.00	50.00	-0.60%	13,321
Jan 30, 2026	50.65	50.80	50.30	50.30	50.30	-1.18%	4,656
Jan 29, 2026	52.05	52.05	50.90	50.90	50.90	-1.51%	801
Jan 28, 2026	51.80	52.15	51.60	51.68	51.68	-0.42%	13,904
Jan 27, 2026	51.60	52.20	51.60	51.90	51.90	-1.52%	654
Jan 26, 2026	52.55	52.70	51.10	52.70	52.70	-1.70%	282
Jan 23, 2026	52.90	54.30	52.90	53.61	53.61	3.70%	56,390
Jan 22, 2026	50.90	53.50	50.70	51.70	51.70	3.51%	12,700
Jan 21, 2026	50.60	50.60	49.95	49.95	49.95	-1.09%	3,102
Jan 20, 2026	49.55	50.70	49.25	50.50	50.50	1.20%	14,682
Jan 19, 2026	49.80	50.47	49.60	49.90	49.90	-2.54%	1,119
Jan 16, 2026	51.15	51.20	51.15	51.20	51.20	0.39%	1,642
Jan 15, 2026	50.40	51.20	50.40	51.00	51.00	0.99%	1,783
Jan 14, 2026	49.75	50.50	49.75	50.50	50.50	-2.32%	1,624
Jan 13, 2026	51.80	51.80	50.70	51.70	51.70	-1.71%	24,237
Jan 12, 2026	52.60	52.60	52.60	52.60	52.60	-0.05%	4
Jan 8, 2026	52.60	52.63	51.80	52.63	52.63	0.25%	608
Jan 7, 2026	52.55	52.65	51.75	52.49	52.49	-0.28%	60,439
Jan 6, 2026	52.20	52.64	51.90	52.64	52.64	0.85%	23,424
Jan 5, 2026	52.10	52.20	52.00	52.20	52.20	-5.12%	22,252
Dec 30, 2025	54.90	55.50	54.90	55.02	55.02	2.07%	7,772
Dec 29, 2025	53.55	54.50	53.55	53.90	53.90	3.65%	1,167
Dec 23, 2025	52.40	52.40	52.00	52.00	52.00	0.44%	487
Dec 22, 2025	50.20	51.90	50.20	51.77	51.77	1.81%	973
Dec 19, 2025	50.75	50.90	50.75	50.85	50.85	2.37%	2,686
Dec 17, 2025	50.70	50.70	49.68	49.68	49.68	-1.44%	7,397
Dec 16, 2025	49.95	50.60	49.95	50.40	50.40	-0.59%	630
Dec 15, 2025	48.80	50.70	48.80	50.70	50.70	4.21%	27,935
Dec 12, 2025	48.50	48.90	48.40	48.65	48.65	-	10,406
Dec 11, 2025	48.65	48.65	48.65	48.65	48.65	0.73%	18
Dec 10, 2025	48.48	48.48	48.30	48.30	48.30	0.10%	53
Dec 9, 2025	48.25	48.25	48.25	48.25	48.25	-1.43%	200
Dec 8, 2025	48.95	48.95	48.95	48.95	48.95	0.20%	175
Dec 5, 2025	48.88	48.88	48.25	48.85	48.85	0.31%	9,192
Dec 4, 2025	49.30	49.30	48.50	48.70	48.70	0.21%	28,558
Dec 3, 2025	48.65	48.78	48.28	48.60	48.60	-0.10%	59,866
Dec 2, 2025	48.55	48.78	48.55	48.65	48.65	0.62%	22,802
Dec 1, 2025	48.35	48.35	48.15	48.35	48.35	-1.07%	606
Nov 28, 2025	49.05	49.20	48.88	48.88	48.88	-0.49%	15,631
Nov 27, 2025	49.20	49.45	48.75	49.12	49.12	0.09%	22,229
Nov 26, 2025	49.30	49.35	49.07	49.07	49.07	1.81%	12,260
Nov 25, 2025	47.90	48.20	47.90	48.20	48.20	-0.10%	4,432