Elmera Group ASA (OSL:ELMRA)
Norway · Delayed Price · Currency is NOK 36.80
+0.50 (1.38%)
At close: Dec 5, 2025
Elmera Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | - | 0.28% | 7,991 |
| Dec 4, 2025 | 36.00 | 36.40 | 35.90 | 36.30 | 36.30 | 0.69% | 67,680 |
| Dec 3, 2025 | 36.05 | 36.25 | 35.90 | 36.05 | 36.05 | -0.69% | 58,200 |
| Dec 2, 2025 | 35.70 | 36.40 | 35.00 | 36.30 | 36.30 | 3.71% | 183,830 |
| Dec 1, 2025 | 35.20 | 35.45 | 34.70 | 35.00 | 35.00 | -1.27% | 79,504 |
| Nov 28, 2025 | 35.60 | 35.60 | 35.20 | 35.45 | 35.45 | -0.42% | 42,820 |
| Nov 27, 2025 | 35.20 | 35.60 | 35.15 | 35.60 | 35.60 | 0.99% | 50,093 |
| Nov 26, 2025 | 34.90 | 35.30 | 34.45 | 35.25 | 35.25 | 1.00% | 176,329 |
| Nov 25, 2025 | 33.60 | 34.95 | 33.60 | 34.90 | 34.90 | 2.05% | 119,126 |
| Nov 24, 2025 | 34.25 | 34.30 | 33.95 | 34.20 | 34.20 | -0.15% | 81,043 |
| Nov 21, 2025 | 33.60 | 34.25 | 33.55 | 34.25 | 34.25 | 1.33% | 87,428 |
| Nov 20, 2025 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | 0.15% | 46,102 |
| Nov 19, 2025 | 33.40 | 33.90 | 33.20 | 33.75 | 33.75 | 0.75% | 100,391 |
| Nov 18, 2025 | 33.50 | 33.60 | 32.95 | 33.50 | 33.50 | -0.89% | 123,482 |
| Nov 17, 2025 | 34.00 | 34.00 | 33.20 | 33.80 | 33.80 | -0.29% | 100,203 |
| Nov 14, 2025 | 33.20 | 34.55 | 33.20 | 33.90 | 33.90 | -0.29% | 234,642 |
| Nov 13, 2025 | 33.15 | 34.30 | 33.15 | 34.00 | 34.00 | 3.82% | 353,976 |
| Nov 12, 2025 | 32.55 | 32.80 | 32.20 | 32.75 | 32.75 | 1.08% | 71,165 |
| Nov 11, 2025 | 31.35 | 32.50 | 31.35 | 32.40 | 32.40 | 0.93% | 106,483 |
| Nov 10, 2025 | 31.70 | 32.20 | 31.55 | 32.10 | 32.10 | 2.56% | 162,540 |
| Nov 7, 2025 | 32.10 | 32.45 | 31.20 | 31.30 | 31.30 | -1.42% | 191,640 |
| Nov 6, 2025 | 31.70 | 32.25 | 31.70 | 31.75 | 31.75 | -0.47% | 93,396 |
| Nov 5, 2025 | 32.05 | 32.20 | 31.75 | 31.90 | 31.90 | -0.31% | 48,657 |
| Nov 4, 2025 | 32.20 | 32.25 | 31.90 | 32.00 | 32.00 | -1.23% | 66,004 |
| Nov 3, 2025 | 32.70 | 32.75 | 32.25 | 32.40 | 32.40 | -0.61% | 42,570 |
| Oct 31, 2025 | 33.00 | 33.00 | 32.35 | 32.60 | 32.60 | -0.46% | 63,621 |
| Oct 30, 2025 | 33.15 | 33.15 | 32.75 | 32.75 | 32.75 | -1.21% | 64,226 |
| Oct 29, 2025 | 33.45 | 33.45 | 32.90 | 33.15 | 33.15 | 0.45% | 30,053 |
| Oct 28, 2025 | 33.15 | 33.25 | 32.75 | 33.00 | 33.00 | -0.75% | 42,502 |
| Oct 27, 2025 | 33.20 | 33.30 | 32.70 | 33.25 | 33.25 | 1.22% | 39,975 |
| Oct 24, 2025 | 33.00 | 33.30 | 32.65 | 32.85 | 32.85 | 0.15% | 78,873 |
| Oct 23, 2025 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -3.67% | 124,107 |
| Oct 22, 2025 | 32.80 | 34.15 | 32.80 | 34.05 | 34.05 | 5.42% | 296,477 |
| Oct 21, 2025 | 32.35 | 32.50 | 32.25 | 32.30 | 32.30 | -0.15% | 1,023,096 |
| Oct 20, 2025 | 32.00 | 32.60 | 32.00 | 32.35 | 32.35 | -0.31% | 31,333 |
| Oct 17, 2025 | 32.80 | 32.85 | 32.25 | 32.45 | 32.45 | -1.07% | 57,611 |
| Oct 16, 2025 | 32.00 | 33.00 | 31.55 | 32.80 | 32.80 | 2.34% | 121,757 |
| Oct 15, 2025 | 32.30 | 32.35 | 32.05 | 32.05 | 32.05 | -0.47% | 154,140 |
| Oct 14, 2025 | 32.00 | 32.70 | 31.95 | 32.20 | 32.20 | -0.16% | 120,745 |
| Oct 13, 2025 | 32.00 | 32.35 | 32.00 | 32.25 | 32.25 | -0.31% | 97,857 |
| Oct 10, 2025 | 32.60 | 32.75 | 32.25 | 32.35 | 32.35 | -1.37% | 285,465 |
| Oct 9, 2025 | 32.60 | 33.05 | 32.60 | 32.80 | 32.80 | 0.61% | 75,694 |
| Oct 8, 2025 | 32.95 | 33.05 | 32.60 | 32.60 | 32.60 | -1.06% | 58,827 |
| Oct 7, 2025 | 32.90 | 33.25 | 32.90 | 32.95 | 32.95 | - | 227,219 |
| Oct 6, 2025 | 33.05 | 33.50 | 32.95 | 32.95 | 32.95 | -0.30% | 103,661 |
| Oct 3, 2025 | 33.30 | 33.85 | 33.05 | 33.05 | 33.05 | -0.75% | 203,237 |
| Oct 2, 2025 | 33.85 | 34.15 | 32.85 | 33.30 | 33.30 | -2.49% | 344,361 |
| Oct 1, 2025 | 34.20 | 34.50 | 33.90 | 34.15 | 34.15 | 0.29% | 215,939 |
| Sep 30, 2025 | 34.50 | 34.50 | 33.95 | 34.05 | 34.05 | -0.73% | 352,892 |
| Sep 29, 2025 | 34.00 | 34.50 | 33.80 | 34.30 | 34.30 | 0.29% | 485,967 |