Eidesvik Offshore ASA (OSL:EIOF)
Norway · Delayed Price · Currency is NOK 13.30
+0.40 (3.10%)
Sep 12, 2025, 4:25 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 13.60 | 13.60 | 13.10 | 13.30 | 13.00 | -1.85% | 22,669 |
| Aug 12, 2025 | 13.60 | 13.60 | 13.35 | 13.55 | 13.25 | 0.37% | 3,453 |
| Aug 11, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.20 | -1.46% | 14,420 |
| Aug 8, 2025 | 13.65 | 13.70 | 13.50 | 13.70 | 13.39 | - | 4,706 |
| Aug 7, 2025 | 13.50 | 13.70 | 13.05 | 13.70 | 13.39 | 2.62% | 89,655 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.05 | 13.35 | 13.05 | 0.75% | 3,468 |
| Aug 5, 2025 | 12.95 | 13.30 | 12.95 | 13.25 | 12.95 | -0.38% | 14,005 |
| Aug 4, 2025 | 12.55 | 13.50 | 12.55 | 13.30 | 13.00 | -0.75% | 5,776 |
| Aug 1, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.10 | 0.75% | 4,436 |
| Jul 31, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.00 | -0.37% | 21,263 |
| Jul 30, 2025 | 13.30 | 13.35 | 13.30 | 13.35 | 13.05 | 1.91% | 36,887 |
| Jul 29, 2025 | 12.80 | 13.30 | 12.70 | 13.10 | 12.81 | 0.38% | 17,413 |
| Jul 28, 2025 | 12.70 | 13.10 | 12.70 | 13.05 | 12.76 | -2.25% | 3,812 |
| Jul 25, 2025 | 13.20 | 13.35 | 13.15 | 13.35 | 13.05 | 0.75% | 20,761 |
| Jul 24, 2025 | 12.85 | 13.25 | 12.85 | 13.25 | 12.95 | 3.11% | 85,994 |
| Jul 23, 2025 | 12.60 | 12.85 | 12.60 | 12.85 | 12.56 | - | 3,464 |
| Jul 22, 2025 | 12.90 | 12.90 | 12.65 | 12.85 | 12.56 | -0.39% | 1,649 |
| Jul 21, 2025 | 12.65 | 13.00 | 12.65 | 12.90 | 12.61 | 1.98% | 8,965 |
| Jul 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.37 | - | 70 |
| Jul 17, 2025 | 13.00 | 13.00 | 12.60 | 12.65 | 12.37 | -2.69% | 3,930 |
| Jul 16, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 12.71 | 0.78% | 10,342 |
| Jul 15, 2025 | 12.95 | 12.95 | 12.60 | 12.90 | 12.61 | -0.77% | 2,441 |
| Jul 14, 2025 | 12.55 | 13.00 | 12.55 | 13.00 | 12.71 | 0.78% | 25,284 |
| Jul 11, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.61 | 0.78% | 51,200 |
| Jul 10, 2025 | 12.75 | 12.80 | 12.50 | 12.80 | 12.51 | 1.19% | 56,325 |
| Jul 9, 2025 | 12.60 | 12.75 | 12.60 | 12.65 | 12.37 | -0.78% | 15,112 |
| Jul 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.46 | 0.79% | 1,848 |
| Jul 7, 2025 | 12.55 | 12.75 | 12.55 | 12.65 | 12.37 | -0.78% | 7,429 |