Skip to main content
logo
Elkem ASA (LON:0SFN)
London flag London · Delayed Price · Currency is GBP · Price in NOK
28.11
+0.30 (1.07%)
At close: Dec 5, 2025

Elkem ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7628.2227.9528.1128.111.08%4,397
Dec 4, 202527.7827.9427.7627.8127.81-0.83%6,751
Dec 3, 202527.6628.1027.8428.0428.041.83%62,716
Dec 2, 202527.0127.6827.5427.5427.54-0.61%110,112
Dec 1, 202527.3627.7227.4227.7127.71-0.57%4,844
Nov 28, 202527.6427.8727.6227.8727.871.30%19,850
Nov 27, 202526.9627.7027.2627.5127.511.45%29,348
Nov 26, 202526.5827.1226.6427.1227.122.70%25,176
Nov 25, 202526.4026.5626.2626.4126.412.03%32,838
Nov 24, 202526.4226.3625.8825.8825.88-1.27%50,992
Nov 21, 202526.4626.3026.0026.2126.21-1.77%132,538
Nov 20, 202526.3126.7426.6226.6826.68-0.19%106,152
Nov 19, 202526.8027.0026.4026.7426.74-0.91%51,082
Nov 18, 202526.2127.4025.7426.9826.981.53%155,361
Nov 17, 202526.5226.6626.5526.5726.570.31%89,236
Nov 14, 202526.4026.5426.2626.4926.491.27%93,628
Nov 13, 202524.1426.6225.2026.1626.166.94%281,136
Nov 12, 202525.9526.0624.2024.4624.46-5.62%161,920
Nov 11, 202525.8325.9825.8625.9225.920.77%16,470
Nov 10, 202525.8125.9225.7125.7225.721.18%19,424
Nov 7, 202525.6625.7225.4125.4225.42-0.86%24,781
Nov 6, 202525.6026.1025.6425.6425.64-0.85%62,615
Nov 5, 202525.8726.0525.6825.8625.86-0.58%106,821
Nov 4, 202526.1626.0425.8826.0126.01-2.62%6,341
Nov 3, 202526.6526.9026.4026.7126.710.98%2,345
Oct 31, 202526.5026.5226.3426.4526.45-0.70%104,994
Oct 30, 202526.8626.8226.5226.6426.64-0.90%33,928
Oct 29, 202526.1027.1226.4226.8826.883.15%67,654
Oct 28, 202525.8926.2825.8126.0626.060.39%49,552
Oct 27, 202526.4026.5225.7825.9625.96-0.13%45,425
Oct 24, 202526.6926.2625.8025.9925.99-2.39%118,692
Oct 23, 202525.8727.2726.3226.6326.63-0.12%55,282
Oct 22, 202527.0127.0026.6626.6626.66-2.13%24,916
Oct 21, 202527.6027.7126.9827.2427.24-4.22%146,628
Oct 20, 202528.5428.6027.3128.4428.441.61%134,076
Oct 17, 202528.2928.3227.8627.9927.99-2.09%16,542
Oct 16, 202529.1329.0728.3628.5928.59-0.32%90,228
Oct 15, 202527.9728.7027.9228.6828.686.61%364,149
Oct 14, 202527.2427.2626.7026.9026.90-1.48%51,023
Oct 13, 202527.1327.3827.2027.3127.31-0.98%16,809
Oct 10, 202527.2227.7627.2827.5827.580.28%18,624
Oct 9, 202527.3027.5627.1427.5027.500.59%38,402
Oct 8, 202527.4727.5627.0627.3427.34-0.05%27,502
Oct 7, 202527.5527.3827.1927.3627.360.35%341,055
Oct 6, 202526.9827.6427.0327.2627.261.03%125,782
Oct 3, 202527.4527.6826.8226.9826.98-1.35%40,709
Oct 2, 202526.7527.5026.7827.3527.352.21%17,839
Oct 1, 202526.4826.7826.2026.7626.760.41%24,778
Sep 30, 202526.8826.8426.3026.6526.65-1.30%23,666
Sep 29, 202527.1327.2626.8227.0027.00-0.22%12,612