Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 3.200
-0.100 (-3.03%)
Oct 2, 2026, 4:25 PM CET
Elliptic Laboratories ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -3.03% | 190,397 |
| Oct 1, 2026 | 3.44 | 3.44 | 3.22 | 3.30 | 3.30 | -0.30% | 302,259 |
| Sep 30, 2026 | 3.32 | 3.38 | 3.24 | 3.31 | 3.31 | -0.30% | 789,009 |
| Sep 29, 2026 | 3.50 | 3.56 | 3.32 | 3.32 | 3.32 | -5.14% | 390,114 |
| Sep 28, 2026 | 3.44 | 3.62 | 3.44 | 3.50 | 3.50 | 0.29% | 130,588 |
| Sep 25, 2026 | 3.55 | 3.59 | 3.40 | 3.49 | 3.49 | -3.06% | 337,190 |
| Sep 24, 2026 | 3.71 | 3.94 | 3.57 | 3.60 | 3.60 | 8.60% | 871,435 |
| Sep 23, 2026 | 3.63 | 3.68 | 3.31 | 3.32 | 3.32 | -7.14% | 480,798 |
| Sep 22, 2026 | 3.60 | 3.66 | 3.55 | 3.57 | 3.57 | -0.83% | 244,528 |
| Sep 21, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -3.74% | 206,355 |
| Sep 18, 2026 | 3.75 | 3.79 | 3.72 | 3.74 | 3.74 | 1.08% | 140,267 |
| Sep 17, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | -0.80% | 244,350 |
| Sep 16, 2026 | 3.56 | 3.75 | 3.56 | 3.73 | 3.73 | 5.07% | 270,548 |
| Sep 15, 2026 | 3.70 | 3.77 | 3.55 | 3.55 | 3.55 | -4.70% | 312,650 |
| Sep 14, 2026 | 3.87 | 4.00 | 3.68 | 3.73 | 3.73 | -3.37% | 764,917 |
| Sep 11, 2026 | 3.50 | 3.98 | 3.49 | 3.86 | 3.86 | 13.05% | 1,738,212 |
| Sep 10, 2026 | 3.48 | 3.59 | 3.37 | 3.41 | 3.41 | 0.29% | 1,203,646 |
| Sep 9, 2026 | 3.88 | 4.00 | 3.40 | 3.40 | 3.40 | -10.53% | 2,122,328 |
| Sep 8, 2026 | 3.48 | 3.99 | 3.23 | 3.80 | 3.80 | 9.20% | 2,675,371 |
| Sep 7, 2026 | 2.99 | 3.48 | 2.94 | 3.48 | 3.48 | 26.09% | 2,298,985 |
| Sep 4, 2026 | 3.00 | 3.00 | 2.65 | 2.76 | 2.76 | -0.90% | 415,693 |
| Sep 3, 2026 | 3.05 | 3.05 | 2.79 | 2.79 | 2.79 | -5.59% | 341,056 |
| Sep 2, 2026 | 2.92 | 3.05 | 2.90 | 2.95 | 2.95 | 1.03% | 273,427 |
| Sep 1, 2026 | 2.99 | 3.09 | 2.92 | 2.92 | 2.92 | -2.01% | 233,504 |
| Aug 31, 2026 | 2.82 | 2.98 | 2.79 | 2.98 | 2.98 | 6.62% | 626,165 |
| Aug 28, 2026 | 2.62 | 2.89 | 2.62 | 2.80 | 2.80 | 11.80% | 845,859 |
| Aug 27, 2026 | 2.45 | 2.51 | 2.36 | 2.50 | 2.50 | -8.76% | 953,370 |
| Aug 26, 2026 | 2.91 | 2.91 | 2.71 | 2.74 | 2.74 | -4.36% | 249,609 |
| Aug 25, 2026 | 2.52 | 2.95 | 2.52 | 2.87 | 2.87 | 6.90% | 646,887 |
| Aug 24, 2026 | 2.45 | 2.70 | 2.45 | 2.68 | 2.68 | 3.28% | 200,875 |
| Aug 21, 2026 | 2.48 | 2.60 | 2.41 | 2.60 | 2.60 | -0.95% | 258,199 |
| Aug 20, 2026 | 2.57 | 2.62 | 2.47 | 2.62 | 2.62 | 2.14% | 62,341 |
| Aug 19, 2026 | 2.61 | 2.63 | 2.54 | 2.57 | 2.57 | -1.35% | 148,396 |
| Aug 18, 2026 | 2.70 | 2.79 | 2.60 | 2.60 | 2.60 | -5.11% | 193,914 |
| Aug 17, 2026 | 2.43 | 2.74 | 2.43 | 2.74 | 2.74 | 9.82% | 261,079 |
| Aug 14, 2026 | 2.48 | 2.50 | 2.43 | 2.50 | 2.50 | 1.84% | 69,651 |
| Aug 13, 2026 | 2.41 | 2.50 | 2.41 | 2.45 | 2.45 | -0.20% | 103,366 |
| Aug 12, 2026 | 2.35 | 2.49 | 2.35 | 2.46 | 2.46 | 3.15% | 218,234 |
| Aug 11, 2026 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -0.42% | 27,845 |
| Aug 10, 2026 | 2.43 | 2.44 | 2.39 | 2.39 | 2.39 | -1.65% | 60,175 |
| Aug 7, 2026 | 2.50 | 2.50 | 2.37 | 2.43 | 2.43 | - | 119,906 |
| Aug 6, 2026 | 2.43 | 2.45 | 2.42 | 2.43 | 2.43 | -1.42% | 187,383 |
| Aug 5, 2026 | 2.48 | 2.49 | 2.44 | 2.47 | 2.47 | -0.60% | 64,283 |
| 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 |