Skip to main content
logo
Elkem ASA (LON:0SFN)
London flag London · Delayed Price · Currency is GBP · Price in NOK
24.90
-0.10 (-0.40%)
At close: Sep 15, 2025

Elkem ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202524.8625.0524.8024.9024.90-0.40%63,946
Sep 12, 202524.8425.1024.8125.0025.000.73%83,341
Sep 11, 202524.8024.8224.6724.8224.82-0.62%5,859
Sep 10, 202525.1525.1524.8924.9824.98-1.12%5,089
Sep 9, 202525.1325.3625.1825.2625.26-0.32%2,421
Sep 8, 202525.1325.3624.9825.3425.340.88%24,910
Sep 5, 202524.8425.1624.7425.1225.120.96%34,677
Sep 4, 202524.8425.0024.6924.8824.881.60%8,230
Sep 3, 202524.6524.9424.3424.4924.49-0.29%15,950
Sep 2, 202524.9425.0024.4424.5624.56-2.00%26,430
Sep 1, 202525.2425.3024.9025.0625.06-2.03%6,855
Aug 29, 202525.6425.7025.5825.5825.580.16%1,558
Aug 28, 202525.5325.8325.5025.5425.540.39%79,429
Aug 27, 202526.1025.5225.4425.4425.44-1.83%9,705
Aug 26, 202525.8525.9425.5725.9125.91-0.18%41,692
Aug 25, 202525.8625.9825.6625.9625.960.85%68,121
Aug 22, 202525.7426.0525.5725.7425.740.09%121,796
Aug 21, 202525.8725.8625.5025.7225.72-0.63%13,502
Aug 20, 202525.3225.9625.4225.8825.882.05%77,992
Aug 19, 202525.0725.6025.3025.3625.36-0.28%59,498
Aug 18, 202525.8725.4325.3225.4325.43-1.28%7,264
Aug 15, 202525.9126.2425.7625.7625.760.13%83,124
Aug 14, 202525.7425.9225.6025.7325.73-0.03%36,698
Aug 13, 202526.4626.5025.6425.7425.74-0.43%142,407
Aug 12, 202524.7526.2225.0525.8525.852.41%245,952
Aug 11, 202525.3425.3525.1625.2425.24-0.58%4,581
Aug 8, 202524.6325.3925.0225.3925.393.27%4,755
Aug 7, 202524.4824.8024.4024.5824.58-0.80%61,110
Aug 6, 202525.1525.1224.5024.7824.78-2.21%27,015
Aug 5, 202524.7725.4224.6925.3425.341.82%5,878
Aug 4, 202524.8425.0224.6624.8924.891.17%27,548
Aug 1, 202524.3524.9624.5924.6024.600.66%445,053
Jul 31, 202524.4824.5024.1224.4424.44-0.98%34,967
Jul 30, 202524.8024.8424.6624.6824.68-0.32%6,093
Jul 29, 202524.8225.2024.7124.7624.76-0.32%43,040
Jul 28, 202525.0125.2224.8024.8424.840.89%252,442
Jul 25, 202526.0625.2224.4824.6224.62-5.38%99,187
Jul 24, 202525.8926.1425.6626.0226.021.34%60,674
Jul 23, 202525.0725.9425.1725.6825.684.29%224,825
Jul 22, 202524.4824.8424.3224.6224.620.25%20,397
Jul 21, 202524.4224.9024.3224.5624.56-0.82%20,856
Jul 18, 202524.8425.2424.5424.7624.760.19%51,505
Jul 17, 202524.6324.9624.5224.7224.722.51%23,847
Jul 16, 202523.5524.3223.7024.1124.113.92%157,398
Jul 15, 202523.7023.3423.1723.2023.20-1.36%5,480
Jul 14, 202522.1623.7622.2023.5223.522.99%138,710
Jul 11, 202521.8522.8421.6822.8422.84-7.21%17,713
Jul 10, 202525.2025.2024.4824.6124.61-2.42%163,718
Jul 9, 202524.8625.4625.0025.2225.221.76%44,772
Jul 8, 202524.3724.8724.4024.7924.792.93%186,844