Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 9.80
+0.02 (0.20%)
Oct 24, 2025, 3:45 PM CET
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 9.26 | 9.48 | 9.08 | 9.40 | 9.40 | 1.08% | 368,969 |
| Sep 25, 2025 | 9.39 | 9.51 | 9.05 | 9.30 | 9.30 | -0.96% | 646,410 |
| Sep 24, 2025 | 9.42 | 9.52 | 9.33 | 9.39 | 9.39 | -3.49% | 267,944 |
| Sep 23, 2025 | 9.45 | 9.82 | 9.32 | 9.73 | 9.73 | 2.96% | 658,463 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.32 | 9.45 | 9.45 | 0.21% | 230,100 |
| Sep 19, 2025 | 9.70 | 9.82 | 9.43 | 9.43 | 9.43 | -0.74% | 403,318 |
| Sep 18, 2025 | 9.58 | 9.69 | 9.50 | 9.50 | 9.50 | -2.76% | 487,829 |
| Sep 17, 2025 | 9.88 | 9.91 | 9.62 | 9.77 | 9.77 | -0.10% | 615,273 |
| Sep 16, 2025 | 10.00 | 10.10 | 9.73 | 9.78 | 9.78 | -2.20% | 415,353 |
| Sep 15, 2025 | 10.00 | 10.22 | 9.98 | 10.00 | 10.00 | -0.99% | 335,037 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.04 | 10.10 | 10.10 | -1.56% | 288,395 |
| 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 |