Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 6.87
+0.16 (2.38%)
At close: Dec 5, 2025
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.71 | 6.96 | 6.71 | 6.87 | 6.87 | 2.38% | 286,711 |
| Dec 4, 2025 | 6.67 | 6.78 | 6.60 | 6.71 | 6.71 | - | 280,755 |
| Dec 3, 2025 | 6.45 | 6.78 | 6.30 | 6.71 | 6.71 | 9.11% | 731,172 |
| Dec 2, 2025 | 6.55 | 6.72 | 6.00 | 6.15 | 6.15 | -7.80% | 698,761 |
| Dec 1, 2025 | 6.81 | 6.81 | 6.51 | 6.67 | 6.67 | -2.77% | 217,878 |
| Nov 28, 2025 | 7.20 | 7.20 | 6.76 | 6.86 | 6.86 | -3.79% | 577,565 |
| Nov 27, 2025 | 6.88 | 7.25 | 6.88 | 7.13 | 7.13 | 2.89% | 381,576 |
| Nov 26, 2025 | 6.97 | 7.20 | 6.81 | 6.93 | 6.93 | -0.86% | 356,397 |
| Nov 25, 2025 | 6.48 | 7.07 | 6.33 | 6.99 | 6.99 | 8.37% | 758,591 |
| Nov 24, 2025 | 6.79 | 6.79 | 6.30 | 6.45 | 6.45 | -5.84% | 1,634,887 |
| Nov 21, 2025 | 7.65 | 7.65 | 6.75 | 6.85 | 6.85 | -12.07% | 1,794,846 |
| Nov 20, 2025 | 8.00 | 8.35 | 7.60 | 7.79 | 7.79 | -7.26% | 1,178,960 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.22 | 8.40 | 8.40 | 1.69% | 366,035 |
| Nov 18, 2025 | 8.55 | 8.55 | 8.20 | 8.26 | 8.26 | -1.78% | 288,863 |
| Nov 17, 2025 | 8.20 | 8.55 | 8.20 | 8.41 | 8.41 | 2.81% | 455,464 |
| Nov 14, 2025 | 7.90 | 8.30 | 7.80 | 8.18 | 8.18 | 3.28% | 213,692 |
| Nov 13, 2025 | 8.17 | 8.22 | 7.91 | 7.92 | 7.92 | -3.06% | 484,985 |
| Nov 12, 2025 | 8.68 | 8.68 | 8.16 | 8.17 | 8.17 | -5.11% | 515,611 |
| Nov 11, 2025 | 8.59 | 8.63 | 8.40 | 8.61 | 8.61 | 0.23% | 189,255 |
| Nov 10, 2025 | 8.32 | 8.67 | 8.20 | 8.59 | 8.59 | 4.12% | 262,504 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.21 | 8.25 | 8.25 | -7.61% | 558,664 |
| Nov 6, 2025 | 9.20 | 9.24 | 8.50 | 8.93 | 8.93 | -11.06% | 1,780,533 |
| Nov 5, 2025 | 10.14 | 10.14 | 9.93 | 10.04 | 10.04 | -0.59% | 217,940 |
| Nov 4, 2025 | 10.02 | 10.24 | 10.00 | 10.10 | 10.10 | 0.40% | 258,747 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.00 | 10.06 | 10.06 | -0.40% | 101,248 |
| Oct 31, 2025 | 9.90 | 10.24 | 9.88 | 10.10 | 10.10 | 2.85% | 126,759 |
| Oct 30, 2025 | 10.00 | 10.00 | 9.80 | 9.82 | 9.82 | 0.20% | 47,048 |
| Oct 29, 2025 | 9.81 | 9.96 | 9.78 | 9.80 | 9.80 | -0.91% | 112,105 |
| Oct 28, 2025 | 9.94 | 9.94 | 9.78 | 9.89 | 9.89 | 0.82% | 88,755 |
| Oct 27, 2025 | 9.87 | 9.93 | 9.76 | 9.81 | 9.81 | 0.51% | 90,001 |
| Oct 24, 2025 | 9.82 | 9.92 | 9.75 | 9.76 | 9.76 | -0.20% | 152,646 |
| Oct 23, 2025 | 9.83 | 9.87 | 9.76 | 9.78 | 9.78 | -0.51% | 55,481 |
| Oct 22, 2025 | 9.65 | 9.90 | 9.64 | 9.83 | 9.83 | -0.10% | 118,302 |
| Oct 21, 2025 | 9.80 | 9.86 | 9.65 | 9.84 | 9.84 | -0.20% | 168,909 |
| Oct 20, 2025 | 9.96 | 9.98 | 9.68 | 9.86 | 9.86 | 2.28% | 266,085 |
| Oct 17, 2025 | 9.98 | 9.98 | 9.58 | 9.64 | 9.64 | -3.21% | 232,109 |
| Oct 16, 2025 | 9.50 | 10.08 | 9.50 | 9.96 | 9.96 | 0.30% | 152,440 |
| Oct 15, 2025 | 9.87 | 9.95 | 9.61 | 9.93 | 9.93 | 1.53% | 125,311 |
| Oct 14, 2025 | 9.40 | 9.85 | 9.32 | 9.78 | 9.78 | -0.20% | 88,334 |
| Oct 13, 2025 | 10.06 | 10.06 | 9.39 | 9.80 | 9.80 | -2.97% | 277,524 |
| Oct 10, 2025 | 9.37 | 10.14 | 9.36 | 10.10 | 10.10 | 7.10% | 537,375 |
| Oct 9, 2025 | 9.24 | 9.85 | 9.05 | 9.43 | 9.43 | 4.20% | 460,381 |
| Oct 8, 2025 | 9.27 | 9.28 | 9.02 | 9.05 | 9.05 | -1.20% | 79,840 |
| Oct 7, 2025 | 9.30 | 9.30 | 9.01 | 9.16 | 9.16 | 0.22% | 297,281 |
| Oct 6, 2025 | 9.45 | 9.45 | 9.06 | 9.14 | 9.14 | -1.72% | 394,482 |
| Oct 3, 2025 | 9.29 | 9.33 | 9.20 | 9.30 | 9.30 | 1.20% | 155,489 |
| Oct 2, 2025 | 9.55 | 9.55 | 9.03 | 9.19 | 9.19 | -0.76% | 268,565 |
| Oct 1, 2025 | 9.68 | 9.68 | 9.21 | 9.26 | 9.26 | -0.11% | 152,852 |
| Sep 30, 2025 | 9.47 | 9.47 | 9.14 | 9.27 | 9.27 | -2.11% | 175,665 |
| Sep 29, 2025 | 9.69 | 9.69 | 9.27 | 9.47 | 9.47 | 0.74% | 145,620 |