Elopak ASA (OSL:ELO)
Norway · Delayed Price · Currency is NOK 47.35
+0.15 (0.32%)
Nov 4, 2025, 4:25 PM CET
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 50.00 | 50.00 | 47.20 | 47.20 | 47.20 | -1.05% | 48,110 |
| Oct 31, 2025 | 48.55 | 49.00 | 47.70 | 47.70 | 47.70 | -1.34% | 78,886 |
| Oct 30, 2025 | 49.80 | 49.95 | 48.35 | 48.35 | 48.35 | -3.88% | 105,823 |
| Oct 29, 2025 | 51.20 | 51.20 | 49.90 | 50.30 | 50.30 | 1.00% | 117,764 |
| Oct 28, 2025 | 47.50 | 50.10 | 47.50 | 49.80 | 49.80 | 7.44% | 205,400 |
| Oct 27, 2025 | 46.05 | 46.40 | 45.75 | 46.35 | 46.35 | 0.65% | 48,350 |
| Oct 24, 2025 | 45.85 | 46.40 | 45.40 | 46.05 | 46.05 | 0.99% | 51,768 |
| Oct 23, 2025 | 45.00 | 46.00 | 45.00 | 45.60 | 45.60 | -0.65% | 58,563 |
| Oct 22, 2025 | 45.55 | 46.05 | 45.40 | 45.90 | 45.90 | 1.32% | 457,345 |
| Oct 21, 2025 | 46.00 | 46.00 | 44.95 | 45.30 | 45.30 | 1.12% | 96,818 |
| Oct 20, 2025 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -0.88% | 68,274 |
| Oct 17, 2025 | 45.75 | 45.75 | 44.35 | 45.20 | 45.20 | 0.78% | 51,152 |
| Oct 16, 2025 | 46.00 | 46.00 | 44.50 | 44.85 | 44.85 | -2.50% | 87,982 |
| Oct 15, 2025 | 46.85 | 46.85 | 45.75 | 46.00 | 45.06 | -0.22% | 86,642 |
| Oct 14, 2025 | 46.95 | 46.95 | 44.60 | 46.10 | 45.16 | 2.90% | 128,888 |
| Oct 13, 2025 | 45.00 | 45.15 | 44.40 | 44.80 | 43.89 | -0.88% | 41,881 |
| Oct 10, 2025 | 44.10 | 45.35 | 44.10 | 45.20 | 44.28 | 2.49% | 93,622 |
| Oct 9, 2025 | 45.70 | 45.70 | 44.10 | 44.10 | 43.20 | -1.78% | 100,372 |
| Oct 8, 2025 | 45.30 | 45.35 | 44.70 | 44.90 | 43.99 | -0.44% | 129,617 |
| Oct 7, 2025 | 45.20 | 45.70 | 44.80 | 45.10 | 44.18 | -0.11% | 227,645 |
| Oct 6, 2025 | 46.50 | 46.90 | 44.95 | 45.15 | 44.23 | -2.48% | 358,534 |
| Oct 3, 2025 | 46.10 | 46.95 | 45.90 | 46.30 | 45.36 | -0.11% | 121,825 |
| Oct 2, 2025 | 46.90 | 47.30 | 46.30 | 46.35 | 45.41 | -0.75% | 81,881 |
| Oct 1, 2025 | 46.55 | 47.20 | 46.05 | 46.70 | 45.75 | 1.74% | 62,190 |
| Sep 30, 2025 | 45.75 | 46.05 | 45.40 | 45.90 | 44.96 | 0.88% | 111,283 |
| Sep 29, 2025 | 46.75 | 46.75 | 45.30 | 45.50 | 44.57 | 0.66% | 83,879 |
| Sep 26, 2025 | 45.15 | 45.30 | 44.65 | 45.20 | 44.28 | 0.11% | 84,959 |
| Sep 25, 2025 | 45.00 | 45.30 | 44.65 | 45.15 | 44.23 | -0.44% | 67,126 |
| Sep 24, 2025 | 44.70 | 45.50 | 44.70 | 45.35 | 44.42 | -0.66% | 78,343 |
| Sep 23, 2025 | 46.70 | 46.70 | 45.15 | 45.65 | 44.72 | 1.33% | 103,219 |
| Sep 22, 2025 | 45.55 | 45.80 | 44.80 | 45.05 | 44.13 | -2.07% | 126,825 |
| Sep 19, 2025 | 45.40 | 46.00 | 44.20 | 46.00 | 45.06 | 1.32% | 1,271,473 |
| Sep 18, 2025 | 46.15 | 46.85 | 45.40 | 45.40 | 44.47 | -1.41% | 104,423 |
| Sep 17, 2025 | 47.00 | 47.00 | 46.05 | 46.05 | 45.11 | -1.50% | 108,798 |
| Sep 16, 2025 | 46.90 | 47.55 | 46.70 | 46.75 | 45.79 | -0.74% | 85,427 |
| Sep 15, 2025 | 46.80 | 47.55 | 46.80 | 47.10 | 46.14 | 1.62% | 106,935 |
| Sep 12, 2025 | 46.30 | 46.75 | 46.05 | 46.35 | 45.40 | - | 94,976 |
| Sep 11, 2025 | 46.45 | 47.00 | 45.90 | 46.35 | 45.40 | 0.87% | 55,482 |
| Sep 10, 2025 | 46.45 | 46.45 | 45.80 | 45.95 | 45.01 | -0.33% | 26,817 |
| Sep 9, 2025 | 45.00 | 46.55 | 45.00 | 46.10 | 45.16 | 0.22% | 37,736 |
| Sep 8, 2025 | 45.25 | 46.45 | 45.25 | 46.00 | 45.06 | 0.11% | 72,878 |
| Sep 5, 2025 | 46.90 | 46.90 | 45.95 | 45.95 | 45.01 | -1.61% | 54,507 |
| Sep 4, 2025 | 45.90 | 46.75 | 45.90 | 46.70 | 45.75 | 1.63% | 140,124 |
| Sep 3, 2025 | 48.00 | 48.00 | 45.80 | 45.95 | 45.01 | -0.76% | 119,481 |
| Sep 2, 2025 | 46.90 | 47.05 | 45.65 | 46.30 | 45.35 | -1.17% | 178,031 |
| Sep 1, 2025 | 46.55 | 47.20 | 46.55 | 46.85 | 45.89 | -0.43% | 73,773 |
| Aug 29, 2025 | 46.85 | 47.50 | 46.85 | 47.05 | 46.09 | 0.11% | 85,689 |
| Aug 28, 2025 | 48.20 | 48.20 | 46.70 | 47.00 | 46.04 | -0.21% | 172,685 |
| Aug 27, 2025 | 48.20 | 48.20 | 46.80 | 47.10 | 46.14 | -0.74% | 128,197 |
| Aug 26, 2025 | 47.85 | 47.85 | 46.65 | 47.45 | 46.48 | 0.53% | 191,637 |