Elmera Group ASA (OSL:ELMRA)
Norway · Delayed Price · Currency is NOK 45.75
+0.10 (0.22%)
Aug 26, 2026, 4:25 PM CET
Elmera Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |