Elkem ASA (OSL:ELK)
Norway · Delayed Price · Currency is NOK 27.72
-0.08 (-0.29%)
Dec 2, 2025, 4:25 PM CET
Elkem ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.02 | 27.80 | 27.02 | 27.80 | 27.80 | 0.72% | 330,178 |
| Nov 28, 2025 | 27.76 | 27.94 | 27.54 | 27.60 | 27.60 | -0.36% | 327,517 |
| Nov 27, 2025 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 2.14% | 613,055 |
| Nov 26, 2025 | 26.70 | 27.20 | 26.44 | 27.12 | 27.12 | 1.57% | 621,044 |
| Nov 25, 2025 | 26.18 | 26.70 | 26.16 | 26.70 | 26.70 | 1.83% | 421,134 |
| Nov 24, 2025 | 26.34 | 26.40 | 25.84 | 26.22 | 26.22 | -0.68% | 1,029,850 |
| Nov 21, 2025 | 26.50 | 26.50 | 25.90 | 26.40 | 26.40 | -1.35% | 460,011 |
| Nov 20, 2025 | 26.84 | 27.04 | 26.30 | 26.76 | 26.76 | 0.30% | 517,729 |
| Nov 19, 2025 | 26.80 | 27.02 | 26.20 | 26.68 | 26.68 | -0.52% | 832,491 |
| Nov 18, 2025 | 26.28 | 27.54 | 25.70 | 26.82 | 26.82 | 1.13% | 2,609,297 |
| Nov 17, 2025 | 26.46 | 26.76 | 26.40 | 26.52 | 26.52 | 0.30% | 1,066,098 |
| Nov 14, 2025 | 26.40 | 26.52 | 26.00 | 26.44 | 26.44 | - | 696,918 |
| Nov 13, 2025 | 25.08 | 26.60 | 25.08 | 26.44 | 26.44 | 3.61% | 2,071,155 |
| Nov 12, 2025 | 25.98 | 26.16 | 24.20 | 25.52 | 25.52 | -1.54% | 2,270,610 |
| Nov 11, 2025 | 25.98 | 25.98 | 25.76 | 25.92 | 25.92 | -0.31% | 621,470 |
| Nov 10, 2025 | 25.74 | 26.00 | 25.58 | 26.00 | 26.00 | 2.04% | 719,750 |
| Nov 7, 2025 | 25.64 | 25.80 | 25.38 | 25.48 | 25.48 | -1.01% | 1,272,708 |
| Nov 6, 2025 | 25.80 | 26.20 | 25.62 | 25.74 | 25.74 | -1.00% | 518,165 |
| Nov 5, 2025 | 26.00 | 26.08 | 25.62 | 26.00 | 26.00 | - | 718,415 |
| Nov 4, 2025 | 26.40 | 26.40 | 25.88 | 26.00 | 26.00 | -2.33% | 1,896,508 |
| Nov 3, 2025 | 26.66 | 26.96 | 26.22 | 26.62 | 26.62 | -0.22% | 466,181 |
| Oct 31, 2025 | 27.00 | 27.00 | 26.28 | 26.68 | 26.68 | -0.37% | 708,579 |
| Oct 30, 2025 | 26.92 | 26.92 | 26.52 | 26.78 | 26.78 | -0.96% | 721,060 |
| Oct 29, 2025 | 26.20 | 27.12 | 26.02 | 27.04 | 27.04 | 3.28% | 1,560,010 |
| Oct 28, 2025 | 25.92 | 26.28 | 25.60 | 26.18 | 26.18 | 0.38% | 1,073,116 |
| Oct 27, 2025 | 26.32 | 26.46 | 25.74 | 26.08 | 26.08 | -0.84% | 1,008,419 |
| Oct 24, 2025 | 26.74 | 26.74 | 25.64 | 26.30 | 26.30 | -1.65% | 2,871,263 |
| Oct 23, 2025 | 25.92 | 27.48 | 25.82 | 26.74 | 26.74 | -0.96% | 2,547,186 |
| Oct 22, 2025 | 27.00 | 27.12 | 26.62 | 27.00 | 27.00 | 0.37% | 1,301,191 |
| Oct 21, 2025 | 27.58 | 27.84 | 26.84 | 26.90 | 26.90 | -3.38% | 2,158,113 |
| Oct 20, 2025 | 28.52 | 28.68 | 27.36 | 27.84 | 27.84 | -1.49% | 1,302,530 |
| Oct 17, 2025 | 28.30 | 28.42 | 27.78 | 28.26 | 28.26 | -0.49% | 906,365 |
| Oct 16, 2025 | 29.00 | 29.28 | 28.32 | 28.40 | 28.40 | -1.11% | 1,384,423 |
| Oct 15, 2025 | 27.96 | 28.80 | 27.84 | 28.72 | 28.72 | 5.43% | 2,205,264 |
| Oct 14, 2025 | 27.28 | 27.42 | 26.60 | 27.24 | 27.24 | -0.80% | 1,135,786 |
| Oct 13, 2025 | 27.10 | 27.46 | 26.96 | 27.46 | 27.46 | 0.22% | 750,842 |
| Oct 10, 2025 | 27.22 | 28.00 | 27.08 | 27.40 | 27.40 | 0.37% | 1,701,495 |
| Oct 9, 2025 | 27.26 | 27.58 | 27.10 | 27.30 | 27.30 | 0.44% | 728,331 |
| Oct 8, 2025 | 27.48 | 27.60 | 27.04 | 27.18 | 27.18 | -0.37% | 1,195,446 |
| Oct 7, 2025 | 27.60 | 27.60 | 27.06 | 27.28 | 27.28 | -0.80% | 622,462 |
| Oct 6, 2025 | 27.04 | 27.60 | 26.92 | 27.50 | 27.50 | 1.48% | 1,129,006 |
| Oct 3, 2025 | 27.46 | 27.76 | 26.76 | 27.10 | 27.10 | -1.81% | 1,256,319 |
| Oct 2, 2025 | 26.90 | 27.60 | 26.68 | 27.60 | 27.60 | 3.76% | 1,583,129 |
| Oct 1, 2025 | 26.48 | 26.82 | 26.16 | 26.60 | 26.60 | 1.14% | 774,565 |
| Sep 30, 2025 | 26.90 | 27.00 | 26.30 | 26.30 | 26.30 | -1.79% | 967,939 |
| Sep 29, 2025 | 27.20 | 27.32 | 26.70 | 26.78 | 26.78 | -0.67% | 1,475,036 |
| Sep 26, 2025 | 26.70 | 27.18 | 26.36 | 26.96 | 26.96 | 1.66% | 1,603,532 |
| Sep 25, 2025 | 26.58 | 27.30 | 26.46 | 26.52 | 26.52 | 1.45% | 2,961,032 |
| Sep 24, 2025 | 25.98 | 26.72 | 25.80 | 26.14 | 26.14 | 2.51% | 2,715,676 |
| Sep 23, 2025 | 25.10 | 25.74 | 25.10 | 25.50 | 25.50 | 1.84% | 920,808 |