Elopak ASA (OSL:ELO)
Norway flag Norway · Delayed Price · Currency is NOK
47.05
+0.05 (0.11%)
Aug 29, 2025, 4:25 PM CET

Elopak ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202546.8547.5046.8547.0547.050.11%85,689
Aug 28, 202548.2048.2046.7047.0047.00-0.21%172,685
Aug 27, 202548.2048.2046.8047.1047.10-0.74%128,197
Aug 26, 202547.8547.8546.6547.4547.450.53%191,637
Aug 25, 202547.0047.3046.5547.2047.200.75%76,761
Aug 22, 202546.7546.9046.1046.8546.851.52%75,623
Aug 21, 202547.0047.1046.1046.1546.15-1.91%86,199
Aug 20, 202546.0047.5546.0047.0547.05-0.95%94,508
Aug 19, 202545.9047.8045.9047.5047.502.70%93,917
Aug 18, 202547.9547.9545.9046.2546.25-3.24%182,872
Aug 15, 202548.3548.3546.7547.8047.80-0.42%284,749
Aug 14, 202547.4049.1543.9048.0048.00-2.83%292,934
Aug 13, 202548.5049.9048.4549.4049.401.86%621,793
Aug 12, 202549.7549.7548.5048.5048.50-0.61%80,354
Aug 11, 202549.9049.9048.8048.8048.80-2.20%34,432
Aug 8, 202550.0050.0049.4049.9049.900.81%61,252
Aug 7, 202550.0050.2049.4049.5049.50-0.80%52,506
Aug 6, 202550.2050.3049.6049.9049.90-0.20%35,263
Aug 5, 202548.7550.3048.7550.0050.000.70%87,324
Aug 4, 202552.0052.0049.6549.6549.65-0.30%54,721
Aug 1, 202552.0052.0049.6049.8049.80-0.80%48,847
Jul 31, 202548.5550.7048.5550.2050.201.01%132,572
Jul 30, 202551.5051.5049.6049.7049.70-2.55%55,262
Jul 29, 202550.9051.5050.9051.0051.00-0.20%66,861
Jul 28, 202550.7051.8050.7051.1051.10-0.78%101,104
Jul 25, 202550.7052.2050.7051.5051.50-1.34%56,691
Jul 24, 202552.5053.2052.0052.2052.20-0.38%145,270
Jul 23, 202552.4052.9052.1052.4052.400.77%248,928
Jul 22, 202549.9552.0049.9552.0052.003.38%334,424
Jul 21, 202549.5050.4047.9050.3050.301.31%116,519
Jul 18, 202549.9550.0049.5049.6549.65-0.20%64,477
Jul 17, 202549.0049.9048.2049.7549.751.74%98,009
Jul 16, 202549.7049.7048.8548.9048.90-226,618
Jul 15, 202548.7049.1048.4048.9048.901.03%104,232
Jul 14, 202548.0548.5547.9548.4048.400.73%123,065
Jul 11, 202547.9048.2547.6548.0548.050.21%107,447
Jul 10, 202547.4548.1047.3547.9547.951.16%53,857
Jul 9, 202546.8048.0046.8047.4047.40-70,625
Jul 8, 202548.5048.5047.2047.4047.40-1.96%43,354
Jul 7, 202548.5048.5047.9548.3548.350.83%115,475
Jul 4, 202548.0048.2047.1047.9547.951.05%437,389
Jul 3, 202547.3548.3547.3547.4547.45-0.63%519,027
Jul 2, 202548.0048.2047.4047.7547.750.10%79,829
Jul 1, 202546.6547.9546.6547.7047.701.49%165,123
Jun 30, 202548.0048.0046.7047.0047.00-0.32%61,987
Jun 27, 202547.5047.6046.0547.1547.151.95%103,009
Jun 26, 202546.5047.2045.7046.2546.250.33%106,454
Jun 25, 202544.8546.1044.7046.1046.102.79%373,138
Jun 24, 202543.7044.9043.7044.8544.852.63%44,757
Jun 23, 202544.9544.9543.7043.7043.70-1.58%63,730