Eidesvik Offshore ASA (OSL:EIOF)
Norway · Delayed Price · Currency is NOK 16.60
-0.50 (-2.92%)
Apr 24, 2026, 4:19 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -2.92% | 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 |
| Apr 10, 2026 | 16.40 | 17.00 | 16.25 | 16.70 | 16.50 | 1.21% | 6,960 |
| Apr 9, 2026 | 16.15 | 16.80 | 15.75 | 16.50 | 16.31 | 1.23% | 34,870 |
| Apr 8, 2026 | 16.30 | 16.40 | 16.00 | 16.30 | 16.11 | -1.21% | 23,641 |
| Apr 7, 2026 | 16.00 | 16.75 | 16.00 | 16.50 | 16.31 | - | 35,150 |
| Apr 1, 2026 | 15.50 | 17.00 | 15.50 | 16.50 | 16.31 | -0.60% | 32,186 |
| Mar 31, 2026 | 16.75 | 17.00 | 16.40 | 16.60 | 16.41 | 1.22% | 74,546 |
| Mar 30, 2026 | 16.00 | 16.80 | 15.25 | 16.40 | 16.21 | 3.80% | 113,972 |
| Mar 27, 2026 | 15.90 | 15.90 | 15.35 | 15.80 | 15.62 | - | 15,700 |
| Mar 26, 2026 | 15.75 | 15.85 | 15.45 | 15.80 | 15.62 | 0.32% | 20,943 |
| Mar 25, 2026 | 15.50 | 15.90 | 15.10 | 15.75 | 15.57 | 5.00% | 44,147 |
| Mar 24, 2026 | 14.90 | 15.40 | 14.90 | 15.00 | 14.82 | -1.96% | 1,327 |
| Mar 23, 2026 | 14.80 | 15.55 | 14.55 | 15.30 | 15.12 | -1.61% | 13,629 |
| Mar 20, 2026 | 14.90 | 15.70 | 14.90 | 15.55 | 15.37 | 1.30% | 75,501 |
| Mar 19, 2026 | 15.30 | 15.45 | 14.95 | 15.35 | 15.17 | 0.33% | 11,194 |
| Mar 18, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.12 | 0.66% | 33,514 |
| Mar 17, 2026 | 15.25 | 15.25 | 15.00 | 15.20 | 15.02 | 1.00% | 8,830 |
| Mar 16, 2026 | 14.75 | 15.25 | 14.50 | 15.05 | 14.87 | 2.03% | 44,009 |
| Mar 13, 2026 | 14.70 | 15.00 | 14.70 | 14.75 | 14.58 | 0.34% | 100,511 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.53 | 1.38% | 41,688 |
| Mar 11, 2026 | 14.20 | 14.75 | 14.20 | 14.50 | 14.33 | -1.02% | 43,317 |
| Mar 10, 2026 | 14.70 | 14.70 | 14.20 | 14.65 | 14.48 | 3.90% | 7,008 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 13.94 | -2.76% | 21,377 |
| Mar 6, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.33 | 1.40% | 97,044 |
| Mar 5, 2026 | 13.35 | 14.30 | 13.35 | 14.30 | 14.13 | 2.51% | 43,983 |
| Mar 4, 2026 | 13.90 | 13.95 | 13.70 | 13.95 | 13.79 | -1.76% | 102,387 |
| Mar 3, 2026 | 14.35 | 14.35 | 13.80 | 14.20 | 14.03 | -1.05% | 6,574 |
| Mar 2, 2026 | 14.00 | 14.40 | 14.00 | 14.35 | 14.18 | -0.35% | 33,854 |
| Feb 27, 2026 | 13.90 | 14.40 | 13.30 | 14.40 | 14.23 | 3.60% | 162,209 |
| Feb 26, 2026 | 13.80 | 13.90 | 13.50 | 13.90 | 13.74 | 0.72% | 45,004 |
| Feb 25, 2026 | 13.80 | 13.80 | 13.15 | 13.80 | 13.64 | 1.10% | 17,127 |
| Feb 24, 2026 | 13.00 | 13.80 | 13.00 | 13.65 | 13.49 | - | 13,443 |
| Feb 23, 2026 | 13.95 | 14.00 | 13.65 | 13.65 | 13.49 | -1.80% | 20,784 |
| Feb 20, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.74 | 2.21% | 46,814 |
| Feb 19, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.44 | 1.87% | 30,348 |
| Feb 18, 2026 | 13.20 | 13.45 | 13.20 | 13.35 | 13.19 | 1.14% | 12,051 |
| Feb 17, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.05 | 1.15% | 2,677 |
| Feb 16, 2026 | 13.05 | 13.25 | 12.95 | 13.05 | 12.90 | -0.38% | 2,515 |
| Feb 13, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 12.95 | -1.50% | 20,638 |
| Feb 12, 2026 | 13.25 | 13.45 | 13.25 | 13.30 | 13.14 | - | 16,042 |
| Feb 11, 2026 | 13.35 | 13.40 | 13.15 | 13.30 | 13.14 | - | 9,434 |