Elliptic Laboratories ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.59	2.59	2.42	2.48	2.48	-0.80%	172,856
Aug 3, 2026	2.56	2.56	2.46	2.50	2.50	-2.15%	134,973
Jul 31, 2026	2.46	2.56	2.46	2.56	2.56	2.61%	95,793
Jul 30, 2026	2.42	2.50	2.42	2.49	2.49	1.22%	121,296
Jul 29, 2026	2.42	2.54	2.42	2.46	2.46	-2.77%	177,899
Jul 28, 2026	2.50	2.54	2.47	2.53	2.53	-0.98%	99,302
Jul 27, 2026	2.60	2.60	2.51	2.56	2.56	1.39%	105,037
Jul 24, 2026	2.52	2.52	2.46	2.52	2.52	0.80%	41,954
Jul 23, 2026	2.53	2.53	2.46	2.50	2.50	3.31%	168,179
Jul 22, 2026	2.52	2.52	2.42	2.42	2.42	-	64,229
Jul 21, 2026	2.65	2.69	2.42	2.42	2.42	1.26%	214,142
Jul 20, 2026	2.50	2.59	2.39	2.39	2.39	-6.46%	157,015
Jul 17, 2026	2.58	2.60	2.55	2.56	2.56	-0.58%	56,434
Jul 16, 2026	2.55	2.67	2.55	2.57	2.57	-3.02%	86,905
Jul 15, 2026	2.66	2.68	2.53	2.65	2.65	-1.49%	303,362
Jul 14, 2026	2.75	2.75	2.66	2.69	2.69	-2.89%	150,573
Jul 13, 2026	2.76	2.77	2.70	2.77	2.77	0.73%	149,114
Jul 10, 2026	2.80	2.80	2.75	2.75	2.75	-1.08%	77,559
Jul 9, 2026	2.76	2.83	2.76	2.78	2.78	-1.94%	99,130
Jul 8, 2026	2.94	2.94	2.81	2.84	2.84	-0.70%	207,425
Jul 7, 2026	2.87	2.91	2.86	2.86	2.86	-0.17%	80,564
Jul 6, 2026	2.90	2.94	2.86	2.86	2.86	-1.72%	198,902
Jul 3, 2026	2.94	2.98	2.90	2.91	2.91	-0.34%	152,370
Jul 2, 2026	2.99	2.99	2.85	2.92	2.92	1.74%	81,955
Jul 1, 2026	2.92	2.93	2.86	2.87	2.87	-1.03%	38,986
Jun 30, 2026	3.00	3.00	2.90	2.90	2.90	-0.34%	71,655
Jun 29, 2026	3.00	3.00	2.91	2.91	2.91	-1.36%	224,035
Jun 26, 2026	2.94	2.99	2.90	2.95	2.95	0.68%	97,239
Jun 25, 2026	2.99	2.99	2.91	2.93	2.93	1.03%	88,189
Jun 24, 2026	3.05	3.05	2.90	2.90	2.90	-	84,244
Jun 23, 2026	2.87	2.95	2.87	2.90	2.90	-1.69%	153,207
Jun 22, 2026	2.96	3.09	2.80	2.95	2.95	0.17%	259,044
Jun 19, 2026	2.92	3.03	2.90	2.95	2.95	0.86%	135,320
Jun 18, 2026	2.94	3.15	2.91	2.92	2.92	-1.18%	150,967
Jun 17, 2026	2.93	3.02	2.93	2.96	2.96	-	88,381
Jun 16, 2026	3.00	3.02	2.91	2.96	2.96	-2.31%	447,993
Jun 15, 2026	2.90	3.20	2.90	3.03	3.03	7.08%	1,017,724
Jun 12, 2026	3.12	3.12	2.82	2.83	2.83	-1.57%	401,684
Jun 11, 2026	2.93	2.94	2.83	2.87	2.87	1.77%	208,889
Jun 10, 2026	2.88	3.00	2.81	2.82	2.82	-1.40%	292,320
Jun 9, 2026	2.90	2.97	2.86	2.86	2.86	-3.38%	385,412
Jun 8, 2026	3.16	3.20	2.96	2.96	2.96	-6.03%	269,430
Jun 5, 2026	3.31	3.40	3.15	3.15	3.15	-0.16%	194,963
Jun 4, 2026	3.25	3.27	3.13	3.16	3.16	-3.52%	606,284
Jun 3, 2026	3.18	3.92	3.05	3.27	3.27	6.51%	3,172,782
Jun 2, 2026	3.04	3.09	2.97	3.07	3.07	2.33%	172,494
Jun 1, 2026	3.20	3.20	3.00	3.00	3.00	-2.76%	374,073
May 29, 2026	2.88	3.09	2.88	3.09	3.09	6.75%	879,651
May 28, 2026	3.01	3.01	2.85	2.89	2.89	-1.03%	341,043
May 27, 2026	3.15	3.15	2.92	2.92	2.92	-4.26%	241,802