Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	47.60	48.25	47.60	48.25	48.25	4.23%	821
Nov 21, 2025	46.29	46.29	46.29	46.29	46.29	0.19%	254
Nov 20, 2025	45.75	46.78	45.75	46.20	46.20	1.65%	989
Nov 19, 2025	45.43	45.45	45.20	45.45	45.45	1.22%	939
Nov 18, 2025	45.10	45.10	44.90	44.90	44.90	-0.77%	1,903
Nov 17, 2025	45.25	45.25	45.25	45.25	45.25	-2.79%	101
Nov 14, 2025	46.55	46.55	46.55	46.55	46.55	-0.32%	108
Nov 12, 2025	46.70	46.70	46.70	46.70	46.70	-0.53%	278
Nov 11, 2025	46.40	46.95	46.40	46.95	46.95	2.59%	6,658
Nov 10, 2025	45.65	45.77	45.65	45.77	45.77	-1.68%	334
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