Elmera Group ASA (OSL:ELMRA)
Norway · Delayed Price · Currency is NOK 45.75
-0.05 (-0.11%)
Aug 4, 2026, 4:25 PM CET
Elmera Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 45.85 | 45.95 | 45.70 | 45.70 | 45.70 | -0.22% | 175,087 |
| Jul 30, 2026 | 46.00 | 46.10 | 45.80 | 45.80 | 45.80 | -0.22% | 307,368 |
| Jul 29, 2026 | 46.05 | 46.15 | 45.90 | 45.90 | 45.90 | -0.33% | 100,192 |
| Jul 28, 2026 | 46.10 | 46.20 | 46.00 | 46.05 | 46.05 | -0.11% | 71,147 |
| Jul 27, 2026 | 46.35 | 46.35 | 46.05 | 46.10 | 46.10 | -0.22% | 72,338 |
| Jul 24, 2026 | 46.40 | 46.40 | 46.10 | 46.20 | 46.20 | - | 71,094 |
| Jul 23, 2026 | 46.20 | 46.40 | 46.00 | 46.20 | 46.20 | 0.22% | 129,305 |
| Jul 22, 2026 | 46.10 | 46.25 | 46.05 | 46.10 | 46.10 | -0.32% | 111,854 |
| Jul 21, 2026 | 45.85 | 46.40 | 45.85 | 46.25 | 46.25 | 0.76% | 243,809 |
| Jul 20, 2026 | 45.90 | 45.95 | 45.85 | 45.90 | 45.90 | - | 153,644 |
| Jul 17, 2026 | 45.75 | 45.90 | 45.75 | 45.90 | 45.90 | 0.22% | 312,642 |
| Jul 16, 2026 | 45.80 | 45.85 | 45.75 | 45.80 | 45.80 | - | 101,029 |
| Jul 15, 2026 | 45.90 | 45.95 | 45.80 | 45.80 | 45.80 | -0.11% | 194,299 |
| Jul 14, 2026 | 45.80 | 45.90 | 45.75 | 45.85 | 45.85 | -0.11% | 141,194 |
| Jul 13, 2026 | 45.65 | 45.90 | 45.65 | 45.90 | 45.90 | 0.55% | 212,096 |
| Jul 10, 2026 | 45.70 | 45.70 | 45.65 | 45.65 | 45.65 | 0.11% | 112,585 |
| Jul 9, 2026 | 45.65 | 45.75 | 45.60 | 45.60 | 45.60 | -0.11% | 247,434 |
| Jul 8, 2026 | 45.60 | 45.70 | 45.55 | 45.65 | 45.65 | 0.11% | 470,154 |
| Jul 7, 2026 | 45.60 | 45.80 | 45.55 | 45.60 | 45.60 | - | 424,184 |
| Jul 6, 2026 | 45.95 | 46.00 | 45.60 | 45.60 | 45.60 | -0.76% | 390,249 |
| Jul 3, 2026 | 45.95 | 46.10 | 45.90 | 45.95 | 45.95 | -0.11% | 635,864 |
| Jul 2, 2026 | 46.05 | 46.15 | 45.85 | 46.00 | 46.00 | -0.33% | 473,703 |
| Jul 1, 2026 | 46.20 | 46.40 | 46.05 | 46.15 | 46.15 | -0.75% | 2,005,851 |
| Jun 30, 2026 | 46.45 | 46.65 | 46.25 | 46.50 | 46.50 | 0.11% | 1,333,344 |
| Jun 29, 2026 | 46.60 | 47.00 | 46.20 | 46.45 | 46.45 | 1.98% | 6,838,722 |
| Jun 26, 2026 | 41.45 | 45.55 | 41.45 | 45.55 | 45.55 | 9.23% | 988,924 |
| Jun 25, 2026 | 41.50 | 42.80 | 40.80 | 41.70 | 41.70 | 41.12% | 2,965,904 |
| Jun 24, 2026 | 29.90 | 30.10 | 29.55 | 29.55 | 29.55 | -1.17% | 55,183 |
| Jun 23, 2026 | 30.10 | 30.10 | 29.40 | 29.90 | 29.90 | -0.66% | 85,799 |
| Jun 22, 2026 | 30.45 | 30.45 | 29.80 | 30.10 | 30.10 | 0.50% | 59,798 |
| Jun 19, 2026 | 30.30 | 30.30 | 29.35 | 29.95 | 29.95 | 0.67% | 47,523 |
| Jun 18, 2026 | 29.30 | 30.20 | 29.30 | 29.75 | 29.75 | 0.34% | 47,334 |
| Jun 17, 2026 | 30.00 | 30.00 | 29.40 | 29.65 | 29.65 | -0.17% | 30,862 |
| Jun 16, 2026 | 29.60 | 29.80 | 29.40 | 29.70 | 29.70 | -0.50% | 59,223 |
| Jun 15, 2026 | 30.00 | 30.10 | 29.55 | 29.85 | 29.85 | 0.51% | 89,933 |
| Jun 12, 2026 | 28.80 | 29.90 | 28.80 | 29.70 | 29.70 | 3.12% | 197,617 |
| Jun 11, 2026 | 29.10 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 72,781 |
| Jun 10, 2026 | 28.55 | 29.10 | 28.45 | 29.00 | 29.00 | 0.69% | 110,052 |
| Jun 9, 2026 | 28.80 | 29.15 | 28.50 | 28.80 | 28.80 | 0.35% | 112,067 |
| Jun 8, 2026 | 29.00 | 29.05 | 28.50 | 28.70 | 28.70 | -1.03% | 77,162 |
| Jun 5, 2026 | 29.15 | 29.60 | 28.95 | 29.00 | 29.00 | -0.51% | 117,481 |
| Jun 4, 2026 | 29.10 | 29.35 | 28.75 | 29.15 | 29.15 | 0.52% | 91,591 |
| Jun 3, 2026 | 30.05 | 30.05 | 29.00 | 29.00 | 29.00 | -1.19% | 93,569 |
| Jun 2, 2026 | 29.90 | 30.30 | 29.35 | 29.35 | 29.35 | -1.84% | 192,829 |
| Jun 1, 2026 | 30.30 | 30.45 | 29.80 | 29.90 | 29.90 | -1.81% | 136,431 |
| May 29, 2026 | 30.80 | 30.80 | 30.35 | 30.45 | 30.45 | -0.65% | 135,390 |
| May 28, 2026 | 31.00 | 31.00 | 30.45 | 30.65 | 30.65 | 0.66% | 135,322 |
| May 27, 2026 | 31.00 | 31.10 | 30.35 | 30.45 | 30.45 | -1.46% | 134,825 |