Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 2.615
-0.075 (-2.79%)
Jul 15, 2026, 3:12 PM CET
Elliptic Laboratories ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2.90 | 3.24 | 2.83 | 3.05 | 3.05 | 9.12% | 1,550,208 |
| May 22, 2026 | 2.83 | 2.87 | 2.66 | 2.80 | 2.80 | 0.72% | 792,737 |
| May 21, 2026 | 3.29 | 3.30 | 2.75 | 2.78 | 2.78 | -26.39% | 2,903,080 |
| May 20, 2026 | 3.64 | 3.85 | 3.59 | 3.77 | 3.77 | 5.16% | 667,505 |
| May 19, 2026 | 3.69 | 3.75 | 3.55 | 3.59 | 3.59 | -1.10% | 283,302 |
| May 18, 2026 | 3.65 | 3.67 | 3.50 | 3.63 | 3.63 | 0.83% | 157,585 |
| May 15, 2026 | 3.44 | 3.68 | 3.42 | 3.60 | 3.60 | 4.05% | 599,517 |
| May 13, 2026 | 3.60 | 3.90 | 3.33 | 3.46 | 3.46 | -4.03% | 385,136 |
| May 12, 2026 | 3.20 | 3.60 | 3.16 | 3.60 | 3.60 | 11.80% | 606,888 |
| May 11, 2026 | 3.12 | 3.37 | 3.12 | 3.22 | 3.22 | 4.72% | 315,509 |
| May 8, 2026 | 3.04 | 3.18 | 3.04 | 3.08 | 3.08 | -3.00% | 140,291 |
| May 7, 2026 | 3.01 | 3.25 | 3.01 | 3.17 | 3.17 | 5.67% | 334,681 |
| May 6, 2026 | 3.20 | 3.24 | 3.00 | 3.00 | 3.00 | -6.40% | 251,823 |
| May 5, 2026 | 3.08 | 3.26 | 3.08 | 3.21 | 3.21 | 5.60% | 745,367 |
| May 4, 2026 | 3.00 | 3.10 | 2.91 | 3.04 | 3.04 | 2.19% | 198,131 |