Elopak ASA (OSL:ELO)
Norway · Delayed Price · Currency is NOK 45.20
-0.80 (-1.74%)
Sep 22, 2025, 9:41 AM CET
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 45.40 | 46.00 | 44.20 | 46.00 | 46.00 | 1.32% | 1,271,473 |
| Sep 18, 2025 | 46.15 | 46.85 | 45.40 | 45.40 | 45.40 | -1.41% | 104,423 |
| Sep 17, 2025 | 47.00 | 47.00 | 46.05 | 46.05 | 46.05 | -1.50% | 108,798 |
| Sep 16, 2025 | 46.90 | 47.55 | 46.70 | 46.75 | 46.75 | -0.74% | 85,427 |
| Sep 15, 2025 | 46.80 | 47.55 | 46.80 | 47.10 | 47.10 | 1.62% | 106,935 |
| Sep 12, 2025 | 46.30 | 46.75 | 46.05 | 46.35 | 46.35 | - | 94,976 |
| Sep 11, 2025 | 46.45 | 47.00 | 45.90 | 46.35 | 46.35 | 0.87% | 55,482 |
| Sep 10, 2025 | 46.45 | 46.45 | 45.80 | 45.95 | 45.95 | -0.33% | 26,817 |
| Sep 9, 2025 | 45.00 | 46.55 | 45.00 | 46.10 | 46.10 | 0.22% | 37,736 |
| Sep 8, 2025 | 45.25 | 46.45 | 45.25 | 46.00 | 46.00 | 0.11% | 72,878 |
| Sep 5, 2025 | 46.90 | 46.90 | 45.95 | 45.95 | 45.95 | -1.61% | 54,507 |
| Sep 4, 2025 | 45.90 | 46.75 | 45.90 | 46.70 | 46.70 | 1.63% | 140,124 |
| Sep 3, 2025 | 48.00 | 48.00 | 45.80 | 45.95 | 45.95 | -0.76% | 119,481 |
| Sep 2, 2025 | 46.90 | 47.05 | 45.65 | 46.30 | 46.30 | -1.17% | 178,031 |
| Sep 1, 2025 | 46.55 | 47.20 | 46.55 | 46.85 | 46.85 | -0.43% | 73,773 |
| Aug 29, 2025 | 46.85 | 47.50 | 46.85 | 47.05 | 47.05 | 0.11% | 85,689 |
| Aug 28, 2025 | 48.20 | 48.20 | 46.70 | 47.00 | 47.00 | -0.21% | 172,685 |
| Aug 27, 2025 | 48.20 | 48.20 | 46.80 | 47.10 | 47.10 | -0.74% | 128,197 |
| Aug 26, 2025 | 47.85 | 47.85 | 46.65 | 47.45 | 47.45 | 0.53% | 191,637 |
| Aug 25, 2025 | 47.00 | 47.30 | 46.55 | 47.20 | 47.20 | 0.75% | 76,761 |
| Aug 22, 2025 | 46.75 | 46.90 | 46.10 | 46.85 | 46.85 | 1.52% | 75,623 |
| Aug 21, 2025 | 47.00 | 47.10 | 46.10 | 46.15 | 46.15 | -1.91% | 86,199 |
| Aug 20, 2025 | 46.00 | 47.55 | 46.00 | 47.05 | 47.05 | -0.95% | 94,508 |
| Aug 19, 2025 | 45.90 | 47.80 | 45.90 | 47.50 | 47.50 | 2.70% | 93,917 |
| Aug 18, 2025 | 47.95 | 47.95 | 45.90 | 46.25 | 46.25 | -3.24% | 182,872 |
| Aug 15, 2025 | 48.35 | 48.35 | 46.75 | 47.80 | 47.80 | -0.42% | 284,749 |
| Aug 14, 2025 | 47.40 | 49.15 | 43.90 | 48.00 | 48.00 | -2.83% | 292,934 |
| Aug 13, 2025 | 48.50 | 49.90 | 48.45 | 49.40 | 49.40 | 1.86% | 621,793 |
| Aug 12, 2025 | 49.75 | 49.75 | 48.50 | 48.50 | 48.50 | -0.61% | 80,354 |
| Aug 11, 2025 | 49.90 | 49.90 | 48.80 | 48.80 | 48.80 | -2.20% | 34,432 |
| Aug 8, 2025 | 50.00 | 50.00 | 49.40 | 49.90 | 49.90 | 0.81% | 61,252 |
| Aug 7, 2025 | 50.00 | 50.20 | 49.40 | 49.50 | 49.50 | -0.80% | 52,506 |
| Aug 6, 2025 | 50.20 | 50.30 | 49.60 | 49.90 | 49.90 | -0.20% | 35,263 |
| Aug 5, 2025 | 48.75 | 50.30 | 48.75 | 50.00 | 50.00 | 0.70% | 87,324 |
| Aug 4, 2025 | 52.00 | 52.00 | 49.65 | 49.65 | 49.65 | -0.30% | 54,721 |
| Aug 1, 2025 | 52.00 | 52.00 | 49.60 | 49.80 | 49.80 | -0.80% | 48,847 |
| Jul 31, 2025 | 48.55 | 50.70 | 48.55 | 50.20 | 50.20 | 1.01% | 132,572 |
| Jul 30, 2025 | 51.50 | 51.50 | 49.60 | 49.70 | 49.70 | -2.55% | 55,262 |
| Jul 29, 2025 | 50.90 | 51.50 | 50.90 | 51.00 | 51.00 | -0.20% | 66,861 |
| Jul 28, 2025 | 50.70 | 51.80 | 50.70 | 51.10 | 51.10 | -0.78% | 101,104 |
| Jul 25, 2025 | 50.70 | 52.20 | 50.70 | 51.50 | 51.50 | -1.34% | 56,691 |
| Jul 24, 2025 | 52.50 | 53.20 | 52.00 | 52.20 | 52.20 | -0.38% | 145,270 |
| Jul 23, 2025 | 52.40 | 52.90 | 52.10 | 52.40 | 52.40 | 0.77% | 248,928 |
| Jul 22, 2025 | 49.95 | 52.00 | 49.95 | 52.00 | 52.00 | 3.38% | 334,424 |
| Jul 21, 2025 | 49.50 | 50.40 | 47.90 | 50.30 | 50.30 | 1.31% | 116,519 |
| Jul 18, 2025 | 49.95 | 50.00 | 49.50 | 49.65 | 49.65 | -0.20% | 64,477 |
| Jul 17, 2025 | 49.00 | 49.90 | 48.20 | 49.75 | 49.75 | 1.74% | 98,009 |
| Jul 16, 2025 | 49.70 | 49.70 | 48.85 | 48.90 | 48.90 | - | 226,618 |
| Jul 15, 2025 | 48.70 | 49.10 | 48.40 | 48.90 | 48.90 | 1.03% | 104,232 |
| Jul 14, 2025 | 48.05 | 48.55 | 47.95 | 48.40 | 48.40 | 0.73% | 123,065 |