Eidesvik Offshore ASA (OSL:EIOF)
Norway · Delayed Price · Currency is NOK 14.55
-0.45 (-3.00%)
Jun 24, 2026, 3:56 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 15.00 | 15.25 | 14.10 | 14.55 | 14.55 | -3.00% | 4,260 |
| Jun 23, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 3,114 |
| Jun 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 40 |
| Jun 19, 2026 | 15.10 | 15.40 | 14.55 | 15.00 | 15.00 | 2.04% | 5,248 |
| Jun 18, 2026 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | -2.00% | 3,704 |
| Jun 17, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 7,870 |
| Jun 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 39,129 |
| Jun 15, 2026 | 14.80 | 15.45 | 14.80 | 15.20 | 15.20 | -1.62% | 45,956 |
| Jun 12, 2026 | 15.70 | 15.70 | 15.00 | 15.45 | 15.45 | -1.28% | 64,607 |
| Jun 11, 2026 | 15.60 | 15.65 | 15.30 | 15.65 | 15.65 | 0.32% | 13,374 |
| Jun 10, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.58% | 23,051 |
| Jun 9, 2026 | 15.95 | 16.05 | 15.80 | 15.85 | 15.85 | -0.63% | 28,721 |
| Jun 8, 2026 | 15.80 | 16.40 | 15.80 | 15.95 | 15.95 | -3.04% | 4,884 |
| Jun 5, 2026 | 15.90 | 16.45 | 15.90 | 16.45 | 16.45 | 3.46% | 5,127 |
| Jun 4, 2026 | 15.80 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 2,108 |
| Jun 3, 2026 | 16.75 | 16.75 | 15.90 | 16.00 | 16.00 | -4.19% | 4,000 |
| Jun 2, 2026 | 15.70 | 16.75 | 15.70 | 16.70 | 16.70 | 5.03% | 18,324 |
| Jun 1, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 13,181 |
| May 29, 2026 | 15.30 | 16.25 | 15.30 | 15.90 | 15.90 | -0.62% | 7,350 |
| May 28, 2026 | 17.25 | 17.25 | 15.80 | 16.00 | 16.00 | 0.63% | 20,107 |
| May 27, 2026 | 16.50 | 16.75 | 15.75 | 15.90 | 15.90 | -3.64% | 38,407 |
| May 26, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 113,039 |
| May 22, 2026 | 17.15 | 17.15 | 16.55 | 16.60 | 16.60 | -2.06% | 25,759 |
| May 21, 2026 | 16.75 | 17.20 | 16.65 | 16.95 | 16.95 | 2.73% | 2,353 |
| May 20, 2026 | 16.75 | 16.75 | 16.25 | 16.50 | 16.50 | -1.49% | 38,617 |
| May 19, 2026 | 17.25 | 17.25 | 16.70 | 16.75 | 16.75 | -2.90% | 12,476 |
| May 18, 2026 | 16.75 | 17.25 | 16.60 | 17.25 | 17.25 | 2.99% | 48,189 |
| May 15, 2026 | 17.75 | 17.75 | 16.60 | 16.75 | 16.75 | -2.90% | 15,137 |
| May 13, 2026 | 16.80 | 17.25 | 16.80 | 17.25 | 17.25 | 0.88% | 14,795 |
| May 12, 2026 | 17.30 | 17.40 | 16.80 | 17.10 | 17.10 | 1.48% | 32,553 |
| May 11, 2026 | 16.90 | 17.10 | 16.85 | 16.85 | 16.85 | -2.03% | 6,342 |
| May 8, 2026 | 17.75 | 17.75 | 17.00 | 17.20 | 17.20 | 2.38% | 28,038 |
| May 7, 2026 | 17.15 | 17.20 | 16.60 | 16.80 | 16.80 | -2.04% | 17,315 |
| May 6, 2026 | 18.00 | 18.00 | 17.00 | 17.15 | 17.15 | -3.11% | 22,318 |
| May 5, 2026 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | - | 12,661 |
| May 4, 2026 | 17.95 | 18.00 | 17.65 | 17.70 | 17.70 | 0.57% | 193,318 |
| Apr 30, 2026 | 17.50 | 17.95 | 17.30 | 17.60 | 17.60 | 1.44% | 51,029 |
| Apr 29, 2026 | 17.25 | 17.40 | 17.20 | 17.35 | 17.35 | 0.29% | 58,073 |
| Apr 28, 2026 | 17.30 | 17.30 | 16.75 | 17.30 | 17.30 | 0.29% | 37,873 |
| Apr 27, 2026 | 16.60 | 17.25 | 16.60 | 17.25 | 17.25 | 3.92% | 9,129 |
| Apr 24, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -1.78% | 35,011 |
| Apr 23, 2026 | 16.50 | 17.25 | 16.40 | 17.10 | 16.90 | 4.27% | 124,439 |
| Apr 22, 2026 | 16.35 | 16.60 | 16.15 | 16.40 | 16.21 | 1.86% | 11,673 |
| Apr 21, 2026 | 15.80 | 16.35 | 15.80 | 16.10 | 15.91 | 0.31% | 6,560 |
| Apr 20, 2026 | 16.90 | 16.90 | 15.75 | 16.05 | 15.86 | -1.53% | 13,015 |
| Apr 17, 2026 | 16.35 | 16.70 | 16.00 | 16.30 | 16.11 | - | 11,994 |
| Apr 16, 2026 | 16.25 | 16.70 | 16.25 | 16.30 | 16.11 | -1.21% | 13,459 |
| Apr 15, 2026 | 16.75 | 16.75 | 16.15 | 16.50 | 16.31 | -1.49% | 10,580 |
| Apr 14, 2026 | 16.90 | 16.90 | 16.50 | 16.75 | 16.55 | 0.30% | 14,949 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.50 | 16.70 | 16.50 | - | 34,962 |