Elliptic Laboratories ASA (OSL:ELABS)
Norway · Delayed Price · Currency is NOK 3.185
-0.085 (-2.60%)
Jun 4, 2026, 11:45 AM CET
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 2.93 | 2.97 | 2.90 | 2.97 | 2.97 | -0.83% | 221,700 |
| Apr 29, 2026 | 2.88 | 3.01 | 2.88 | 3.00 | 3.00 | -0.17% | 221,134 |
| Apr 28, 2026 | 2.80 | 3.05 | 2.80 | 3.00 | 3.00 | -0.33% | 110,237 |
| Apr 27, 2026 | 2.96 | 3.01 | 2.89 | 3.01 | 3.01 | 1.86% | 85,377 |
| Apr 24, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -1.83% | 171,001 |
| Apr 23, 2026 | 3.10 | 3.15 | 3.01 | 3.01 | 3.01 | -2.90% | 179,183 |
| Apr 22, 2026 | 3.06 | 3.11 | 3.00 | 3.10 | 3.10 | - | 474,558 |
| Apr 21, 2026 | 3.13 | 3.16 | 3.10 | 3.10 | 3.10 | -0.32% | 246,934 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -3.86% | 119,684 |
| Apr 17, 2026 | 3.11 | 3.29 | 3.10 | 3.24 | 3.24 | 4.02% | 215,362 |
| Apr 16, 2026 | 3.03 | 3.29 | 2.96 | 3.11 | 3.11 | 2.64% | 583,540 |
| Apr 15, 2026 | 3.00 | 3.08 | 3.00 | 3.03 | 3.03 | - | 311,682 |
| Apr 14, 2026 | 3.10 | 3.10 | 2.95 | 3.03 | 3.03 | 1.17% | 398,872 |
| Apr 13, 2026 | 3.18 | 3.18 | 2.93 | 3.00 | 3.00 | -5.07% | 605,826 |
| Apr 10, 2026 | 3.00 | 3.20 | 2.99 | 3.16 | 3.16 | 6.95% | 729,146 |
| Apr 9, 2026 | 2.80 | 2.97 | 2.80 | 2.95 | 2.95 | 2.08% | 140,397 |
| Apr 8, 2026 | 2.81 | 3.10 | 2.77 | 2.89 | 2.89 | 3.21% | 1,342,760 |
| Apr 7, 2026 | 3.00 | 3.11 | 2.73 | 2.80 | 2.80 | -4.92% | 1,102,595 |
| Apr 1, 2026 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 6.32% | 486,455 |
| Mar 31, 2026 | 2.82 | 2.85 | 2.73 | 2.77 | 2.77 | -1.60% | 195,680 |
| Mar 30, 2026 | 2.90 | 2.99 | 2.75 | 2.82 | 2.82 | -0.18% | 153,293 |
| Mar 27, 2026 | 2.84 | 2.94 | 2.76 | 2.82 | 2.82 | -1.40% | 372,800 |
| Mar 26, 2026 | 2.85 | 2.91 | 2.77 | 2.86 | 2.86 | -0.52% | 169,875 |
| Mar 25, 2026 | 2.80 | 3.03 | 2.69 | 2.88 | 2.88 | 3.98% | 507,597 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.73 | 2.77 | 2.77 | -2.98% | 216,443 |
| Mar 23, 2026 | 2.69 | 2.93 | 2.54 | 2.85 | 2.85 | 6.74% | 625,648 |
| Mar 20, 2026 | 2.65 | 2.80 | 2.64 | 2.67 | 2.67 | -1.29% | 983,726 |
| Mar 19, 2026 | 2.68 | 2.72 | 2.63 | 2.71 | 2.71 | -1.64% | 573,687 |
| Mar 18, 2026 | 2.90 | 2.90 | 2.64 | 2.75 | 2.75 | -5.17% | 1,259,304 |