Eidesvik Offshore ASA (OSL:EIOF)
Norway · Delayed Price · Currency is NOK 16.50
+0.60 (3.77%)
Aug 4, 2026, 4:25 PM CET
Eidesvik Offshore ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 16.65 | 16.75 | 16.05 | 16.50 | 16.50 | 3.77% | 18,060 |
| Aug 3, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -1.55% | 10,453 |
| Jul 31, 2026 | 16.15 | 16.25 | 16.15 | 16.15 | 16.15 | - | 10,926 |
| Jul 30, 2026 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 3.53% | 11,440 |
| Jul 29, 2026 | 15.60 | 15.65 | 15.60 | 15.60 | 15.60 | 0.32% | 4,197 |
| Jul 28, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 3 |
| Jul 27, 2026 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | - | 1,497 |
| Jul 24, 2026 | 16.10 | 16.25 | 15.55 | 15.55 | 15.55 | -1.27% | 3,379 |
| Jul 23, 2026 | 15.80 | 16.50 | 15.75 | 15.75 | 15.75 | 3.62% | 25,050 |
| Jul 22, 2026 | 15.25 | 15.50 | 15.20 | 15.20 | 15.20 | -0.33% | 5,848 |
| Jul 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 20 |
| Jul 20, 2026 | 15.80 | 15.80 | 15.25 | 15.25 | 15.25 | -3.48% | 970 |
| Jul 17, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | - | 2,445 |
| Jul 16, 2026 | 15.70 | 15.80 | 15.25 | 15.80 | 15.80 | - | 5,307 |
| Jul 15, 2026 | 15.80 | 15.80 | 15.25 | 15.80 | 15.80 | -0.94% | 1,464 |
| Jul 14, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% | 2,202 |
| Jul 13, 2026 | 15.20 | 15.80 | 15.20 | 15.75 | 15.75 | 3.96% | 1,742 |
| Jul 10, 2026 | 15.10 | 15.70 | 15.10 | 15.15 | 15.15 | -3.50% | 2,229 |
| Jul 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 3,380 |
| Jul 8, 2026 | 15.70 | 15.70 | 15.00 | 15.60 | 15.60 | -0.64% | 4,005 |
| Jul 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.62% | 300 |
| Jul 6, 2026 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 3.00% | 252 |
| Jul 3, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | -1.32% | 3,513 |
| Jul 2, 2026 | 15.00 | 16.00 | 15.00 | 15.20 | 15.20 | -3.80% | 8,069 |
| Jul 1, 2026 | 14.90 | 15.80 | 14.90 | 15.80 | 15.80 | 1.94% | 1,380 |
| Jun 30, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 7,225 |
| Jun 29, 2026 | 14.55 | 16.00 | 14.55 | 15.00 | 15.00 | - | 18,800 |
| Jun 26, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 3.45% | 297 |
| Jun 25, 2026 | 15.50 | 15.50 | 14.50 | 14.50 | 14.50 | -0.34% | 28,060 |
| 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 |