Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 12.08
-0.34 (-2.74%)
Aug 1, 2025, 4:25 PM CET
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 13.20 | 13.32 | 13.08 | 13.12 | 13.12 | -0.76% | 136,464 |
| Jul 3, 2025 | 13.88 | 13.88 | 13.00 | 13.22 | 13.22 | -3.08% | 397,534 |
| Jul 2, 2025 | 13.20 | 13.88 | 13.20 | 13.64 | 13.64 | 2.56% | 281,355 |
| Jul 1, 2025 | 13.82 | 13.82 | 13.18 | 13.30 | 13.30 | -1.19% | 108,901 |
| Jun 30, 2025 | 13.56 | 13.74 | 13.38 | 13.46 | 13.46 | -1.32% | 168,364 |
| Jun 27, 2025 | 13.30 | 13.64 | 13.22 | 13.64 | 13.64 | 2.56% | 225,978 |
| Jun 26, 2025 | 12.80 | 13.30 | 12.64 | 13.30 | 13.30 | 3.91% | 175,166 |
| Jun 25, 2025 | 12.70 | 13.08 | 12.60 | 12.80 | 12.80 | 3.73% | 253,268 |
| Jun 24, 2025 | 13.00 | 13.00 | 11.90 | 12.34 | 12.34 | -4.78% | 861,106 |
| Jun 23, 2025 | 13.04 | 13.26 | 12.62 | 12.96 | 12.96 | 1.73% | 295,263 |
| Jun 20, 2025 | 12.66 | 13.00 | 12.60 | 12.74 | 12.74 | 0.47% | 181,696 |
| Jun 19, 2025 | 12.84 | 12.88 | 12.62 | 12.68 | 12.68 | -1.55% | 223,729 |
| Jun 18, 2025 | 12.98 | 13.24 | 12.88 | 12.88 | 12.88 | -1.83% | 208,353 |
| Jun 17, 2025 | 13.16 | 13.28 | 12.60 | 13.12 | 13.12 | -1.50% | 449,212 |
| Jun 16, 2025 | 13.50 | 13.66 | 13.22 | 13.32 | 13.32 | -2.49% | 204,731 |
| Jun 13, 2025 | 13.84 | 13.84 | 13.46 | 13.66 | 13.66 | -2.43% | 238,812 |
| Jun 12, 2025 | 14.30 | 14.30 | 13.50 | 14.00 | 14.00 | -0.57% | 281,836 |
| Jun 11, 2025 | 14.44 | 14.44 | 13.80 | 14.08 | 14.08 | -1.12% | 216,394 |
| Jun 10, 2025 | 13.98 | 14.34 | 13.94 | 14.24 | 14.24 | 4.09% | 403,868 |
| Jun 6, 2025 | 13.38 | 13.90 | 13.02 | 13.68 | 13.68 | 3.32% | 347,118 |
| Jun 5, 2025 | 12.56 | 13.40 | 12.44 | 13.24 | 13.24 | 6.43% | 577,617 |
| Jun 4, 2025 | 12.04 | 12.64 | 12.04 | 12.44 | 12.44 | 2.81% | 383,830 |
| Jun 3, 2025 | 11.70 | 12.30 | 11.70 | 12.10 | 12.10 | 0.83% | 217,086 |
| Jun 2, 2025 | 11.08 | 12.00 | 11.04 | 12.00 | 12.00 | 7.72% | 387,962 |
| May 30, 2025 | 11.74 | 11.74 | 11.08 | 11.14 | 11.14 | -1.42% | 354,954 |
| May 28, 2025 | 11.60 | 11.70 | 11.14 | 11.30 | 11.30 | -2.08% | 167,564 |
| May 27, 2025 | 11.94 | 11.98 | 11.54 | 11.54 | 11.54 | -3.19% | 207,066 |
| May 26, 2025 | 11.98 | 11.98 | 11.62 | 11.92 | 11.92 | 4.75% | 332,869 |
| May 23, 2025 | 11.80 | 11.94 | 11.30 | 11.38 | 11.38 | - | 492,284 |
| May 22, 2025 | 12.10 | 12.40 | 11.00 | 11.38 | 11.38 | -11.78% | 932,210 |