Eidesvik Offshore ASA (OSL:EIOF)
Norway · Delayed Price · Currency is NOK 12.80
+0.30 (2.40%)
Oct 24, 2025, 3:23 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.50 | 12.95 | 12.50 | 12.50 | 12.50 | -2.34% | 74,766 |
| Oct 21, 2025 | 13.20 | 13.20 | 12.60 | 12.80 | 12.80 | 0.79% | 10,895 |
| Oct 20, 2025 | 12.80 | 13.00 | 12.55 | 12.70 | 12.70 | -0.78% | 94,160 |
| Oct 17, 2025 | 12.65 | 13.50 | 12.50 | 12.80 | 12.80 | -1.54% | 108,150 |
| Oct 16, 2025 | 13.05 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 25,671 |
| Oct 15, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.57% | 6,133 |
| Oct 14, 2025 | 12.70 | 13.05 | 12.70 | 12.70 | 12.70 | -2.31% | 13,741 |
| Oct 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 10, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 1,932 |
| Oct 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.51% | 1,300 |
| Oct 8, 2025 | 13.00 | 13.70 | 13.00 | 13.25 | 13.25 | 1.92% | 36,143 |
| Oct 7, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 3,412 |
| Oct 6, 2025 | 13.10 | 13.25 | 12.95 | 13.00 | 13.00 | - | 29,823 |
| Oct 3, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | - | 10,103 |
| Oct 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 308 |
| Oct 1, 2025 | 12.95 | 13.20 | 12.95 | 13.10 | 13.10 | 0.77% | 20,881 |
| Sep 30, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -1.14% | 1,316 |
| Sep 29, 2025 | 13.05 | 13.30 | 13.05 | 13.15 | 13.15 | 0.38% | 3,722 |
| Sep 26, 2025 | 13.50 | 13.50 | 13.05 | 13.10 | 13.10 | -2.96% | 32,473 |
| Sep 25, 2025 | 13.10 | 13.65 | 13.10 | 13.50 | 13.50 | -1.10% | 610 |
| Sep 24, 2025 | 13.00 | 13.95 | 13.00 | 13.65 | 13.65 | 0.74% | 79,437 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.10 | 13.55 | 13.55 | -1.81% | 10,305 |
| Sep 22, 2025 | 12.80 | 13.85 | 12.80 | 13.80 | 13.80 | 6.15% | 87,922 |
| Sep 19, 2025 | 12.70 | 13.15 | 12.70 | 13.00 | 13.00 | - | 18,450 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 0.78% | 44 |
| Sep 17, 2025 | 12.95 | 13.00 | 12.70 | 12.90 | 12.90 | -0.39% | 19,977 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 8,303 |
| Sep 15, 2025 | 13.00 | 13.50 | 12.90 | 13.10 | 13.10 | -1.50% | 6,507 |
| Sep 12, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 3.10% | 9,417 |
| Sep 11, 2025 | 13.45 | 13.45 | 12.90 | 12.90 | 12.90 | - | 4,178 |
| Sep 10, 2025 | 13.15 | 13.40 | 12.90 | 12.90 | 12.90 | -1.53% | 12,485 |
| Sep 9, 2025 | 13.05 | 13.45 | 13.05 | 13.10 | 13.10 | -0.76% | 7,797 |
| Sep 8, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | -0.38% | 1,515 |
| Sep 5, 2025 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | 1.15% | 2,174 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.05 | 13.10 | 13.10 | -0.76% | 4,556 |
| Sep 3, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | 1.15% | 2,287 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | -0.76% | 17,274 |
| Sep 1, 2025 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | -0.38% | 2,977 |
| Aug 29, 2025 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 0.76% | 8,419 |
| Aug 28, 2025 | 13.20 | 13.70 | 13.10 | 13.10 | 13.10 | -1.87% | 7,627 |
| Aug 27, 2025 | 13.40 | 13.90 | 13.20 | 13.35 | 13.05 | -0.37% | 105,788 |
| Aug 26, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.10 | - | 3,165 |
| Aug 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.10 | 1.52% | 2,871 |
| Aug 22, 2025 | 12.85 | 13.45 | 12.85 | 13.20 | 12.90 | -1.12% | 58,996 |
| Aug 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.05 | 0.38% | 1,126 |
| Aug 20, 2025 | 12.85 | 13.30 | 12.85 | 13.30 | 13.00 | 1.14% | 3,815 |
| Aug 19, 2025 | 12.80 | 13.15 | 12.80 | 13.15 | 12.85 | 1.15% | 100 |
| Aug 18, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 12.71 | -1.89% | 8,478 |
| Aug 15, 2025 | 13.65 | 13.65 | 13.25 | 13.25 | 12.95 | -1.12% | 2,959 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.10 | 0.75% | 2,024 |