Elkem ASA (LON:0SFN)
London · Delayed Price · Currency is GBP · Price in NOK 27.99
-0.60 (-2.09%)
At close: Oct 17, 2025
Elkem ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.29 | 28.32 | 27.86 | 27.99 | 27.99 | -2.09% | 16,542 |
| Oct 16, 2025 | 29.13 | 29.07 | 28.36 | 28.59 | 28.59 | -0.32% | 90,228 |
| Oct 15, 2025 | 27.97 | 28.70 | 27.92 | 28.68 | 28.68 | 6.61% | 364,149 |
| Oct 14, 2025 | 27.24 | 27.26 | 26.70 | 26.90 | 26.90 | -1.48% | 51,023 |
| Oct 13, 2025 | 27.13 | 27.38 | 27.20 | 27.31 | 27.31 | -0.98% | 16,809 |
| Oct 10, 2025 | 27.22 | 27.76 | 27.28 | 27.58 | 27.58 | 0.28% | 18,624 |
| Oct 9, 2025 | 27.30 | 27.56 | 27.14 | 27.50 | 27.50 | 0.59% | 38,402 |
| Oct 8, 2025 | 27.47 | 27.56 | 27.06 | 27.34 | 27.34 | -0.05% | 27,502 |
| Oct 7, 2025 | 27.55 | 27.38 | 27.19 | 27.36 | 27.36 | 0.35% | 341,055 |
| Oct 6, 2025 | 26.98 | 27.64 | 27.03 | 27.26 | 27.26 | 1.03% | 125,782 |
| Oct 3, 2025 | 27.45 | 27.68 | 26.82 | 26.98 | 26.98 | -1.35% | 40,709 |
| Oct 2, 2025 | 26.75 | 27.50 | 26.78 | 27.35 | 27.35 | 2.21% | 17,839 |
| Oct 1, 2025 | 26.48 | 26.78 | 26.20 | 26.76 | 26.76 | 0.41% | 24,778 |
| Sep 30, 2025 | 26.88 | 26.84 | 26.30 | 26.65 | 26.65 | -1.30% | 23,666 |
| Sep 29, 2025 | 27.13 | 27.26 | 26.82 | 27.00 | 27.00 | -0.22% | 12,612 |
| Sep 26, 2025 | 26.65 | 27.17 | 26.52 | 27.06 | 27.06 | 0.36% | 93,600 |
| Sep 25, 2025 | 26.50 | 27.31 | 26.50 | 26.96 | 26.96 | 2.11% | 132,959 |
| Sep 24, 2025 | 26.02 | 26.54 | 25.90 | 26.41 | 26.41 | 3.53% | 316,802 |
| Sep 23, 2025 | 25.15 | 25.56 | 25.37 | 25.51 | 25.51 | 1.30% | 12,291 |
| Sep 22, 2025 | 25.87 | 25.84 | 25.13 | 25.18 | 25.18 | -3.31% | 3,235 |
| Sep 19, 2025 | 27.07 | 27.08 | 25.80 | 26.04 | 26.04 | -3.08% | 164,424 |
| Sep 18, 2025 | 26.04 | 26.96 | 25.30 | 26.87 | 26.87 | 9.04% | 107,327 |
| Sep 17, 2025 | 25.13 | 24.71 | 24.40 | 24.65 | 24.65 | -1.79% | 108,784 |
| Sep 16, 2025 | 24.94 | 25.22 | 24.90 | 25.10 | 25.10 | 0.78% | 185,297 |
| Sep 15, 2025 | 24.86 | 25.05 | 24.80 | 24.90 | 24.90 | -0.40% | 63,946 |
| Sep 12, 2025 | 24.84 | 25.10 | 24.81 | 25.00 | 25.00 | 0.73% | 83,341 |
| Sep 11, 2025 | 24.80 | 24.82 | 24.67 | 24.82 | 24.82 | -0.62% | 5,859 |
| Sep 10, 2025 | 25.15 | 25.15 | 24.89 | 24.98 | 24.98 | -1.12% | 5,089 |
| Sep 9, 2025 | 25.13 | 25.36 | 25.18 | 25.26 | 25.26 | -0.32% | 2,421 |
| Sep 8, 2025 | 25.13 | 25.36 | 24.98 | 25.34 | 25.34 | 0.88% | 24,910 |
| Sep 5, 2025 | 24.84 | 25.16 | 24.74 | 25.12 | 25.12 | 0.96% | 34,677 |
| Sep 4, 2025 | 24.84 | 25.00 | 24.69 | 24.88 | 24.88 | 1.60% | 8,230 |
| Sep 3, 2025 | 24.65 | 24.94 | 24.34 | 24.49 | 24.49 | -0.29% | 15,950 |
| Sep 2, 2025 | 24.94 | 25.00 | 24.44 | 24.56 | 24.56 | -2.00% | 26,430 |
| Sep 1, 2025 | 25.24 | 25.30 | 24.90 | 25.06 | 25.06 | -2.03% | 6,855 |
| Aug 29, 2025 | 25.64 | 25.70 | 25.58 | 25.58 | 25.58 | 0.16% | 1,558 |
| Aug 28, 2025 | 25.53 | 25.83 | 25.50 | 25.54 | 25.54 | 0.39% | 79,429 |
| Aug 27, 2025 | 26.10 | 25.52 | 25.44 | 25.44 | 25.44 | -1.83% | 9,705 |
| Aug 26, 2025 | 25.85 | 25.94 | 25.57 | 25.91 | 25.91 | -0.18% | 41,692 |
| Aug 25, 2025 | 25.86 | 25.98 | 25.66 | 25.96 | 25.96 | 0.85% | 68,121 |
| Aug 22, 2025 | 25.74 | 26.05 | 25.57 | 25.74 | 25.74 | 0.09% | 121,796 |
| Aug 21, 2025 | 25.87 | 25.86 | 25.50 | 25.72 | 25.72 | -0.63% | 13,502 |
| Aug 20, 2025 | 25.32 | 25.96 | 25.42 | 25.88 | 25.88 | 2.05% | 77,992 |
| Aug 19, 2025 | 25.07 | 25.60 | 25.30 | 25.36 | 25.36 | -0.28% | 59,498 |
| Aug 18, 2025 | 25.87 | 25.43 | 25.32 | 25.43 | 25.43 | -1.28% | 7,264 |
| Aug 15, 2025 | 25.91 | 26.24 | 25.76 | 25.76 | 25.76 | 0.13% | 83,124 |
| Aug 14, 2025 | 25.74 | 25.92 | 25.60 | 25.73 | 25.73 | -0.03% | 36,698 |
| Aug 13, 2025 | 26.46 | 26.50 | 25.64 | 25.74 | 25.74 | -0.43% | 142,407 |
| Aug 12, 2025 | 24.75 | 26.22 | 25.05 | 25.85 | 25.85 | 2.41% | 245,952 |
| Aug 11, 2025 | 25.34 | 25.35 | 25.16 | 25.24 | 25.24 | -0.58% | 4,581 |