Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 10.08
-0.18 (-1.75%)
Sep 12, 2025, 3:45 PM CET
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.24 | 10.24 | 10.04 | 10.08 | 10.08 | -1.75% | 139,827 |
| Sep 11, 2025 | 10.24 | 10.40 | 10.18 | 10.26 | 10.26 | -1.35% | 28,495 |
| Sep 10, 2025 | 10.78 | 10.78 | 10.40 | 10.40 | 10.40 | -2.26% | 100,737 |
| Sep 9, 2025 | 10.12 | 10.68 | 10.12 | 10.64 | 10.64 | 2.31% | 141,771 |
| Sep 8, 2025 | 10.74 | 10.88 | 10.40 | 10.40 | 10.40 | -2.26% | 121,671 |
| Sep 5, 2025 | 10.42 | 10.80 | 10.36 | 10.64 | 10.64 | 3.50% | 392,384 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.12 | 10.28 | 10.28 | 2.80% | 320,701 |
| Sep 3, 2025 | 10.00 | 10.14 | 9.98 | 10.00 | 10.00 | -0.40% | 229,433 |
| Sep 2, 2025 | 10.16 | 10.38 | 9.98 | 10.04 | 10.04 | -0.40% | 402,610 |
| Sep 1, 2025 | 10.20 | 10.36 | 10.02 | 10.08 | 10.08 | -1.75% | 528,528 |
| Aug 29, 2025 | 10.00 | 10.64 | 9.90 | 10.26 | 10.26 | -10.78% | 2,879,053 |
| Aug 28, 2025 | 11.40 | 12.26 | 11.04 | 11.50 | 11.50 | -5.43% | 1,408,451 |
| Aug 27, 2025 | 11.80 | 12.70 | 11.74 | 12.16 | 12.16 | 4.11% | 857,556 |
| Aug 26, 2025 | 12.28 | 12.28 | 11.60 | 11.68 | 11.68 | -2.67% | 209,570 |
| Aug 25, 2025 | 11.52 | 12.04 | 11.50 | 12.00 | 12.00 | 8.50% | 699,153 |
| Aug 22, 2025 | 11.36 | 11.44 | 11.04 | 11.06 | 11.06 | -2.64% | 353,577 |
| Aug 21, 2025 | 11.90 | 12.02 | 11.12 | 11.36 | 11.36 | -4.54% | 528,612 |
| Aug 20, 2025 | 12.22 | 12.22 | 11.84 | 11.90 | 11.90 | -2.78% | 536,048 |
| Aug 19, 2025 | 12.00 | 12.26 | 12.00 | 12.24 | 12.24 | 2.00% | 114,264 |
| Aug 18, 2025 | 12.50 | 12.50 | 11.88 | 12.00 | 12.00 | -3.07% | 218,268 |
| Aug 15, 2025 | 12.62 | 12.62 | 12.38 | 12.38 | 12.38 | -0.16% | 97,454 |
| Aug 14, 2025 | 12.50 | 12.72 | 11.94 | 12.40 | 12.40 | 0.81% | 314,099 |
| Aug 13, 2025 | 12.08 | 12.60 | 11.98 | 12.30 | 12.30 | 1.82% | 216,391 |
| Aug 12, 2025 | 11.96 | 12.10 | 11.94 | 12.08 | 12.08 | 0.50% | 65,423 |
| Aug 11, 2025 | 12.18 | 12.38 | 11.92 | 12.02 | 12.02 | -2.28% | 122,409 |
| Aug 8, 2025 | 12.00 | 12.42 | 12.00 | 12.30 | 12.30 | 0.49% | 138,242 |
| Aug 7, 2025 | 11.92 | 12.26 | 11.92 | 12.24 | 12.24 | 2.68% | 110,749 |
| Aug 6, 2025 | 12.26 | 12.32 | 11.92 | 11.92 | 11.92 | -1.49% | 136,720 |
| Aug 5, 2025 | 12.42 | 12.42 | 11.72 | 12.10 | 12.10 | 2.02% | 113,529 |
| Aug 4, 2025 | 12.42 | 12.42 | 11.80 | 11.86 | 11.86 | -1.82% | 153,594 |
| Aug 1, 2025 | 12.22 | 12.30 | 12.00 | 12.08 | 12.08 | -2.74% | 201,917 |
| Jul 31, 2025 | 12.44 | 12.54 | 12.36 | 12.42 | 12.42 | -0.16% | 71,543 |
| Jul 30, 2025 | 12.70 | 12.76 | 12.40 | 12.44 | 12.44 | -1.74% | 211,473 |
| Jul 29, 2025 | 13.10 | 13.16 | 12.66 | 12.66 | 12.66 | -3.51% | 263,861 |
| Jul 28, 2025 | 13.10 | 13.20 | 12.84 | 13.12 | 13.12 | 0.61% | 226,596 |
| Jul 25, 2025 | 13.16 | 13.20 | 13.00 | 13.04 | 13.04 | -0.76% | 133,224 |
| Jul 24, 2025 | 13.10 | 13.20 | 12.94 | 13.14 | 13.14 | 0.31% | 132,550 |
| Jul 23, 2025 | 13.00 | 13.48 | 13.00 | 13.10 | 13.10 | -0.76% | 102,225 |
| Jul 22, 2025 | 13.58 | 13.58 | 13.14 | 13.20 | 13.20 | -0.90% | 117,218 |
| Jul 21, 2025 | 13.74 | 13.74 | 13.32 | 13.32 | 13.32 | -2.06% | 136,741 |
| Jul 18, 2025 | 14.04 | 14.04 | 13.58 | 13.60 | 13.60 | -1.16% | 137,439 |
| Jul 17, 2025 | 13.74 | 14.00 | 13.40 | 13.76 | 13.76 | 1.62% | 145,258 |
| Jul 16, 2025 | 13.36 | 13.60 | 13.12 | 13.54 | 13.54 | 1.04% | 206,354 |
| Jul 15, 2025 | 13.74 | 13.74 | 13.38 | 13.40 | 13.40 | -1.76% | 266,781 |
| Jul 14, 2025 | 13.82 | 13.88 | 13.36 | 13.64 | 13.64 | -1.59% | 169,771 |
| Jul 11, 2025 | 13.00 | 14.18 | 13.00 | 13.86 | 13.86 | 7.94% | 817,719 |
| Jul 10, 2025 | 13.10 | 13.20 | 12.54 | 12.84 | 12.84 | -2.43% | 465,380 |
| Jul 9, 2025 | 13.20 | 13.20 | 12.94 | 13.16 | 13.16 | 0.92% | 150,443 |
| Jul 8, 2025 | 13.16 | 13.28 | 12.96 | 13.04 | 13.04 | -0.91% | 238,670 |
| Jul 7, 2025 | 13.36 | 13.38 | 13.16 | 13.16 | 13.16 | 0.30% | 126,618 |