Elmera Group ASA (OSL:ELMRA)
Norway · Delayed Price · Currency is NOK 46.85
+0.05 (0.11%)
Oct 9, 2026, 4:25 PM CET
Elmera Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 46.85 | 46.85 | 46.65 | 46.85 | 46.85 | 0.11% | 7,345 |
| Oct 8, 2026 | 46.65 | 47.00 | 46.65 | 46.80 | 46.80 | 0.32% | 16,805 |
| Oct 7, 2026 | 46.60 | 46.90 | 46.60 | 46.65 | 46.65 | - | 15,739 |
| Oct 6, 2026 | 46.60 | 47.05 | 46.60 | 46.65 | 46.65 | 0.21% | 30,967 |
| Oct 5, 2026 | 46.75 | 46.90 | 46.55 | 46.55 | 46.55 | -0.32% | 27,829 |
| Oct 2, 2026 | 46.50 | 46.80 | 46.50 | 46.70 | 46.70 | 0.43% | 20,175 |
| Oct 1, 2026 | 46.65 | 46.65 | 46.10 | 46.50 | 46.50 | 2.65% | 316,427 |
| Sep 30, 2026 | 46.90 | 46.90 | 45.30 | 45.30 | 45.30 | -3.10% | 553,375 |
| Sep 29, 2026 | 46.85 | 46.90 | 46.75 | 46.75 | 46.75 | -0.11% | 31,636 |
| Sep 28, 2026 | 46.75 | 46.90 | 46.75 | 46.80 | 46.80 | -0.11% | 22,410 |
| Sep 25, 2026 | 47.00 | 47.00 | 46.45 | 46.85 | 46.85 | 0.11% | 35,937 |
| Sep 24, 2026 | 46.90 | 47.00 | 46.80 | 46.80 | 46.80 | -0.32% | 111,945 |
| Sep 23, 2026 | 46.60 | 47.25 | 46.60 | 46.95 | 46.95 | 0.32% | 111,986 |
| Sep 22, 2026 | 46.75 | 46.85 | 46.75 | 46.80 | 46.80 | - | 18,228 |
| Sep 21, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.21% | 45,371 |
| Sep 18, 2026 | 46.05 | 46.75 | 46.05 | 46.70 | 46.70 | 1.19% | 302,221 |
| Sep 17, 2026 | 45.90 | 46.50 | 45.90 | 46.15 | 46.15 | -0.65% | 54,139 |
| Sep 16, 2026 | 46.50 | 46.55 | 46.35 | 46.45 | 46.45 | - | 36,417 |
| Sep 15, 2026 | 46.50 | 46.70 | 46.40 | 46.45 | 46.45 | -0.21% | 117,789 |
| Sep 14, 2026 | 46.60 | 46.65 | 46.55 | 46.55 | 46.55 | -0.11% | 300,900 |
| Sep 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 150,419 |
| Sep 10, 2026 | 46.60 | 46.65 | 46.60 | 46.60 | 46.60 | -0.11% | 46,237 |
| Sep 9, 2026 | 46.70 | 46.75 | 46.60 | 46.65 | 46.65 | - | 183,042 |
| Sep 8, 2026 | 46.60 | 46.65 | 46.60 | 46.65 | 46.65 | 0.11% | 184,833 |
| Sep 7, 2026 | 46.65 | 46.65 | 46.35 | 46.60 | 46.60 | - | 391,803 |
| Sep 4, 2026 | 46.65 | 46.65 | 46.55 | 46.60 | 46.60 | - | 327,165 |
| Sep 3, 2026 | 46.70 | 46.80 | 46.55 | 46.60 | 46.60 | 2.08% | 600,823 |
| Sep 2, 2026 | 46.00 | 46.10 | 45.65 | 45.65 | 45.65 | -0.22% | 244,842 |
| Sep 1, 2026 | 45.80 | 45.80 | 45.60 | 45.75 | 45.75 | 0.22% | 286,192 |
| Aug 31, 2026 | 45.90 | 45.90 | 45.65 | 45.65 | 45.65 | -0.44% | 724,101 |
| Aug 28, 2026 | 45.75 | 45.95 | 45.60 | 45.85 | 45.85 | 0.22% | 192,178 |
| Aug 27, 2026 | 45.80 | 46.00 | 45.65 | 45.75 | 45.75 | - | 104,964 |
| Aug 26, 2026 | 45.55 | 45.90 | 45.55 | 45.75 | 45.75 | 0.22% | 66,796 |
| Aug 25, 2026 | 45.60 | 45.75 | 45.55 | 45.65 | 45.65 | 0.11% | 152,000 |
| Aug 24, 2026 | 45.50 | 45.70 | 45.40 | 45.60 | 45.60 | 0.55% | 248,898 |
| Aug 21, 2026 | 46.05 | 46.20 | 45.30 | 45.35 | 45.35 | -0.55% | 488,145 |
| Aug 20, 2026 | 45.60 | 45.70 | 45.50 | 45.60 | 45.60 | -0.11% | 96,998 |
| Aug 19, 2026 | 45.70 | 45.70 | 45.40 | 45.65 | 45.65 | - | 541,185 |
| Aug 18, 2026 | 45.60 | 45.80 | 45.50 | 45.65 | 45.65 | - | 43,923 |
| Aug 17, 2026 | 45.45 | 45.70 | 45.40 | 45.65 | 45.65 | 0.44% | 149,370 |
| Aug 14, 2026 | 45.50 | 45.65 | 45.45 | 45.45 | 45.45 | -0.22% | 277,269 |
| Aug 13, 2026 | 45.90 | 45.90 | 45.55 | 45.55 | 45.55 | -0.11% | 255,882 |
| Aug 12, 2026 | 45.70 | 45.70 | 45.60 | 45.60 | 45.60 | -0.22% | 1,646,709 |
| Aug 11, 2026 | 45.70 | 45.70 | 45.60 | 45.70 | 45.70 | - | 23,865 |
| Aug 10, 2026 | 45.60 | 45.75 | 45.55 | 45.70 | 45.70 | 0.33% | 45,657 |
| Aug 7, 2026 | 45.75 | 45.90 | 45.55 | 45.55 | 45.55 | -0.11% | 97,336 |
| Aug 6, 2026 | 45.90 | 45.90 | 45.60 | 45.60 | 45.60 | -0.11% | 107,577 |
| Aug 5, 2026 | 45.75 | 45.75 | 45.60 | 45.65 | 45.65 | -0.22% | 200,694 |
| Aug 4, 2026 | 45.75 | 45.85 | 45.65 | 45.75 | 45.75 | -0.11% | 194,541 |
| Aug 3, 2026 | 45.70 | 46.00 | 45.70 | 45.80 | 45.80 | 0.22% | 176,888 |