Elopak ASA (OSL:ELO)
Norway · Delayed Price · Currency is NOK 36.30
+0.05 (0.14%)
Apr 1, 2026, 1:05 PM CET
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 36.35 | 36.60 | 36.05 | 36.30 | 36.30 | 0.14% | 130,716 |
| Mar 31, 2026 | 36.05 | 36.60 | 35.55 | 36.25 | 36.25 | 0.83% | 353,814 |
| Mar 30, 2026 | 36.30 | 36.30 | 35.10 | 35.95 | 35.95 | -0.14% | 628,292 |
| Mar 27, 2026 | 36.65 | 36.65 | 35.95 | 36.00 | 36.00 | -2.70% | 519,611 |
| Mar 26, 2026 | 37.30 | 37.45 | 36.50 | 37.00 | 37.00 | -3.27% | 714,164 |
| Mar 25, 2026 | 37.30 | 38.40 | 37.10 | 38.25 | 38.25 | 4.22% | 385,690 |
| Mar 24, 2026 | 37.60 | 37.65 | 36.60 | 36.70 | 36.70 | -2.00% | 722,108 |
| Mar 23, 2026 | 35.00 | 38.50 | 34.05 | 37.45 | 37.45 | -21.73% | 2,748,287 |
| Mar 20, 2026 | 49.50 | 49.50 | 47.65 | 47.85 | 47.85 | -1.24% | 435,261 |
| Mar 19, 2026 | 50.60 | 50.60 | 48.45 | 48.45 | 48.45 | -4.06% | 226,315 |
| Mar 18, 2026 | 49.45 | 51.20 | 49.30 | 50.50 | 50.50 | -0.20% | 11,940,820 |
| Mar 17, 2026 | 51.00 | 51.30 | 50.60 | 50.60 | 50.60 | -0.78% | 101,580 |
| Mar 16, 2026 | 50.80 | 51.40 | 50.70 | 51.00 | 51.00 | 0.59% | 69,292 |
| Mar 13, 2026 | 52.00 | 52.00 | 50.70 | 50.70 | 50.70 | -2.69% | 254,462 |
| Mar 12, 2026 | 50.80 | 52.50 | 50.80 | 52.10 | 52.10 | 1.96% | 124,442 |
| Mar 11, 2026 | 51.50 | 51.70 | 50.90 | 51.10 | 51.10 | -0.97% | 75,426 |
| Mar 10, 2026 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 1.38% | 68,335 |
| Mar 9, 2026 | 53.50 | 53.50 | 50.70 | 50.90 | 50.90 | -2.68% | 120,860 |
| Mar 6, 2026 | 52.90 | 53.20 | 51.90 | 52.30 | 52.30 | -1.13% | 280,702 |
| Mar 5, 2026 | 53.00 | 53.50 | 52.50 | 52.90 | 52.90 | 0.57% | 130,434 |
| Mar 4, 2026 | 51.30 | 52.90 | 50.90 | 52.60 | 52.60 | 2.53% | 132,999 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.00 | 51.30 | 51.30 | -2.66% | 331,475 |
| Mar 2, 2026 | 52.80 | 53.80 | 52.50 | 52.70 | 52.70 | -1.86% | 120,517 |
| Feb 27, 2026 | 53.70 | 54.30 | 53.40 | 53.70 | 53.70 | 1.32% | 176,601 |
| Feb 26, 2026 | 53.60 | 53.60 | 52.50 | 53.00 | 53.00 | -1.30% | 74,298 |
| Feb 25, 2026 | 54.00 | 54.00 | 53.20 | 53.70 | 53.70 | 0.56% | 112,666 |
| Feb 24, 2026 | 52.70 | 53.40 | 52.40 | 53.40 | 53.40 | 0.75% | 163,429 |
| Feb 23, 2026 | 52.90 | 53.30 | 52.10 | 53.00 | 53.00 | -0.56% | 73,484 |
| Feb 20, 2026 | 51.00 | 53.30 | 51.00 | 53.30 | 53.30 | 2.11% | 1,140,470 |
| Feb 19, 2026 | 51.70 | 52.80 | 51.20 | 52.20 | 52.20 | 0.97% | 119,304 |
| Feb 18, 2026 | 51.60 | 51.80 | 51.30 | 51.70 | 51.70 | 0.19% | 82,163 |
| Feb 17, 2026 | 52.50 | 52.60 | 51.50 | 51.60 | 51.60 | -1.34% | 62,782 |
| Feb 16, 2026 | 51.50 | 52.60 | 51.50 | 52.30 | 52.30 | 1.95% | 64,407 |
| Feb 13, 2026 | 52.20 | 52.70 | 51.00 | 51.30 | 51.30 | -2.84% | 375,855 |
| Feb 12, 2026 | 53.60 | 53.60 | 52.60 | 52.80 | 52.80 | -0.75% | 329,214 |
| Feb 11, 2026 | 52.40 | 53.90 | 52.00 | 53.20 | 53.20 | 1.92% | 277,838 |
| Feb 10, 2026 | 51.00 | 52.20 | 50.20 | 52.20 | 52.20 | 3.98% | 117,737 |
| Feb 9, 2026 | 49.80 | 50.30 | 49.60 | 50.20 | 50.20 | 1.21% | 72,884 |
| Feb 6, 2026 | 48.45 | 49.70 | 48.35 | 49.60 | 49.60 | 2.06% | 127,177 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.70 | 48.60 | 48.60 | 0.93% | 184,941 |
| Feb 4, 2026 | 48.00 | 48.45 | 47.70 | 48.15 | 48.15 | 0.31% | 93,413 |
| Feb 3, 2026 | 49.15 | 49.15 | 47.75 | 48.00 | 48.00 | -1.23% | 69,027 |
| Feb 2, 2026 | 49.30 | 50.00 | 48.50 | 48.60 | 48.60 | -2.99% | 121,821 |
| Jan 30, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -1.57% | 63,440 |
| Jan 29, 2026 | 52.00 | 52.30 | 50.90 | 50.90 | 50.90 | -2.12% | 62,071 |
| Jan 28, 2026 | 51.90 | 52.10 | 51.40 | 52.00 | 52.00 | 0.19% | 66,205 |
| Jan 27, 2026 | 52.20 | 52.40 | 51.50 | 51.90 | 51.90 | 0.39% | 57,929 |
| Jan 26, 2026 | 53.70 | 53.70 | 51.20 | 51.70 | 51.70 | -4.08% | 208,497 |
| Jan 23, 2026 | 52.90 | 54.30 | 52.80 | 53.90 | 53.90 | 2.28% | 87,231 |
| Jan 22, 2026 | 50.80 | 53.60 | 50.70 | 52.70 | 52.70 | 3.94% | 226,248 |