Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.00	50.00	48.25	48.70	48.70	0.21%	56,781
Dec 4, 2025	48.80	49.40	48.30	48.60	48.60	-0.41%	42,856
Dec 3, 2025	48.95	48.95	48.25	48.80	48.80	0.21%	29,544
Dec 2, 2025	48.40	48.90	48.40	48.70	48.70	0.62%	31,212
Dec 1, 2025	48.85	49.05	48.15	48.40	48.40	-1.63%	35,927
Nov 28, 2025	48.50	49.20	48.50	49.20	49.20	-0.51%	44,097
Nov 27, 2025	48.80	49.45	48.70	49.45	49.45	0.82%	75,909
Nov 26, 2025	48.60	49.50	48.25	49.05	49.05	2.19%	48,863
Nov 25, 2025	48.65	48.65	47.55	48.00	48.00	-0.52%	231,778
Nov 24, 2025	46.60	48.25	46.60	48.25	48.25	2.88%	243,734
Nov 21, 2025	46.50	46.90	45.55	46.90	46.90	1.30%	86,160
Nov 20, 2025	48.40	48.40	45.70	46.30	46.30	1.31%	224,092
Nov 19, 2025	45.10	45.70	45.10	45.70	45.70	1.33%	305,069
Nov 18, 2025	48.50	48.50	44.55	45.10	45.10	-0.66%	58,745
Nov 17, 2025	45.50	45.70	45.00	45.40	45.40	-1.20%	34,860
Nov 14, 2025	45.90	46.60	45.40	45.95	45.95	-2.03%	74,931
Nov 13, 2025	46.65	47.15	46.55	46.90	46.90	0.54%	183,599
Nov 12, 2025	47.25	47.25	46.35	46.65	46.65	-0.64%	54,147
Nov 11, 2025	46.95	47.00	46.00	46.95	46.95	2.18%	89,596
Nov 10, 2025	45.10	46.90	45.10	45.95	45.95	-0.76%	1,616,464
Nov 7, 2025	48.25	48.25	45.90	46.30	46.30	-0.86%	49,809
Nov 6, 2025	46.25	47.40	45.95	46.70	46.70	-0.64%	103,493
Nov 5, 2025	46.15	47.65	46.15	47.00	47.00	-0.74%	44,794
Nov 4, 2025	47.20	47.55	46.85	47.35	47.35	0.32%	96,955
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