Elkem ASA (OSL:ELK)
Norway · Delayed Price · Currency is NOK 25.78
+1.24 (5.05%)
Sep 18, 2025, 11:37 AM CET
Elkem ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.20 | 25.20 | 24.30 | 24.54 | 24.54 | -1.84% | 849,724 |
| Sep 16, 2025 | 25.00 | 25.32 | 24.78 | 25.00 | 25.00 | -0.24% | 1,026,095 |
| Sep 15, 2025 | 24.90 | 25.12 | 24.78 | 25.06 | 25.06 | 0.97% | 573,182 |
| Sep 12, 2025 | 24.76 | 25.10 | 24.76 | 24.82 | 24.82 | 0.40% | 734,864 |
| Sep 11, 2025 | 24.80 | 24.96 | 24.56 | 24.72 | 24.72 | -0.16% | 410,318 |
| Sep 10, 2025 | 25.30 | 25.30 | 24.76 | 24.76 | 24.76 | -1.90% | 293,142 |
| Sep 9, 2025 | 25.20 | 25.48 | 25.14 | 25.24 | 25.24 | 0.24% | 437,203 |
| Sep 8, 2025 | 25.10 | 25.36 | 24.86 | 25.18 | 25.18 | 0.56% | 453,610 |
| Sep 5, 2025 | 24.70 | 25.18 | 24.70 | 25.04 | 25.04 | 1.54% | 403,072 |
| Sep 4, 2025 | 24.72 | 25.04 | 24.58 | 24.66 | 24.66 | -0.16% | 401,936 |
| Sep 3, 2025 | 24.36 | 24.94 | 24.30 | 24.70 | 24.70 | 1.48% | 721,285 |
| Sep 2, 2025 | 25.00 | 25.20 | 24.34 | 24.34 | 24.34 | -3.11% | 794,601 |
| Sep 1, 2025 | 25.30 | 25.34 | 24.80 | 25.12 | 25.12 | -1.88% | 1,023,878 |
| Aug 29, 2025 | 25.70 | 25.80 | 25.46 | 25.60 | 25.60 | -0.16% | 871,076 |
| Aug 28, 2025 | 25.50 | 26.00 | 25.46 | 25.64 | 25.64 | 0.79% | 916,255 |
| Aug 27, 2025 | 25.90 | 25.90 | 25.32 | 25.44 | 25.44 | -1.93% | 733,586 |
| Aug 26, 2025 | 25.98 | 25.98 | 25.58 | 25.94 | 25.94 | -0.08% | 773,049 |
| Aug 25, 2025 | 25.80 | 26.06 | 25.70 | 25.96 | 25.96 | 0.62% | 473,547 |
| Aug 22, 2025 | 25.70 | 26.10 | 25.54 | 25.80 | 25.80 | 0.94% | 825,995 |
| Aug 21, 2025 | 25.88 | 25.90 | 25.46 | 25.56 | 25.56 | -1.08% | 628,627 |
| Aug 20, 2025 | 25.40 | 25.96 | 25.38 | 25.84 | 25.84 | 1.25% | 873,638 |
| Aug 19, 2025 | 25.14 | 25.76 | 24.80 | 25.52 | 25.52 | 0.87% | 1,186,972 |
| Aug 18, 2025 | 26.00 | 26.00 | 25.30 | 25.30 | 25.30 | -2.09% | 911,939 |
| Aug 15, 2025 | 25.96 | 26.28 | 25.68 | 25.84 | 25.84 | 0.47% | 1,176,208 |
| Aug 14, 2025 | 25.82 | 25.96 | 25.50 | 25.72 | 25.72 | 0.47% | 744,599 |
| Aug 13, 2025 | 26.44 | 26.50 | 25.56 | 25.60 | 25.60 | -2.66% | 1,959,964 |
| Aug 12, 2025 | 25.30 | 26.30 | 24.96 | 26.30 | 26.30 | 4.45% | 1,584,304 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.00 | 25.18 | 25.18 | -0.47% | 761,283 |
| Aug 8, 2025 | 24.64 | 25.40 | 24.44 | 25.30 | 25.30 | 2.68% | 1,094,088 |
| Aug 7, 2025 | 24.50 | 24.88 | 24.30 | 24.64 | 24.64 | 0.74% | 1,413,102 |
| Aug 6, 2025 | 25.30 | 25.38 | 24.46 | 24.46 | 24.46 | -2.16% | 930,829 |
| Aug 5, 2025 | 24.80 | 25.42 | 24.60 | 25.00 | 25.00 | 1.38% | 1,604,775 |
| Aug 4, 2025 | 24.88 | 25.04 | 24.66 | 24.66 | 24.66 | -0.08% | 1,102,942 |
| Aug 1, 2025 | 24.36 | 25.10 | 24.30 | 24.68 | 24.68 | 2.32% | 1,594,307 |
| Jul 31, 2025 | 24.50 | 24.66 | 24.04 | 24.12 | 24.12 | -2.19% | 914,557 |
| Jul 30, 2025 | 24.76 | 24.98 | 24.58 | 24.66 | 24.66 | -0.16% | 510,465 |
| Jul 29, 2025 | 24.94 | 25.18 | 24.64 | 24.70 | 24.70 | -0.72% | 665,352 |
| Jul 28, 2025 | 24.92 | 25.28 | 24.80 | 24.88 | 24.88 | 1.30% | 867,318 |
| Jul 25, 2025 | 25.96 | 25.96 | 24.30 | 24.56 | 24.56 | -5.32% | 2,596,587 |
| Jul 24, 2025 | 25.96 | 26.16 | 25.60 | 25.94 | 25.94 | 0.23% | 1,333,916 |
| Jul 23, 2025 | 25.04 | 25.96 | 25.04 | 25.88 | 25.88 | 4.19% | 2,515,411 |
| Jul 22, 2025 | 24.50 | 24.84 | 24.20 | 24.84 | 24.84 | 1.39% | 655,315 |
| Jul 21, 2025 | 24.38 | 24.94 | 24.30 | 24.50 | 24.50 | 0.25% | 643,059 |
| Jul 18, 2025 | 24.96 | 25.26 | 24.44 | 24.44 | 24.44 | -0.81% | 1,340,446 |
| Jul 17, 2025 | 24.54 | 24.98 | 24.50 | 24.64 | 24.64 | 2.07% | 1,258,141 |
| Jul 16, 2025 | 23.52 | 24.46 | 23.48 | 24.14 | 24.14 | 3.43% | 1,425,612 |
| Jul 15, 2025 | 23.74 | 23.74 | 23.02 | 23.34 | 23.34 | -1.19% | 889,171 |
| Jul 14, 2025 | 22.20 | 23.96 | 22.14 | 23.62 | 23.62 | 4.51% | 1,939,104 |
| Jul 11, 2025 | 21.90 | 22.98 | 21.38 | 22.60 | 22.60 | -8.28% | 4,480,431 |
| Jul 10, 2025 | 25.24 | 25.32 | 24.44 | 24.64 | 24.64 | -2.07% | 1,087,892 |