Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	52.90	53.30	52.10	52.70	-	-1.13%	29,637
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
Jan 21, 2026	51.70	51.70	50.00	50.70	50.70	0.80%	287,028
Jan 20, 2026	49.50	51.40	49.25	50.30	50.30	1.41%	904,353
Jan 19, 2026	50.00	50.60	49.60	49.60	49.60	-2.75%	56,632
Jan 16, 2026	51.00	51.70	50.80	51.00	51.00	-	50,276
Jan 15, 2026	50.10	51.20	50.10	51.00	51.00	1.19%	426,086
Jan 14, 2026	50.90	50.90	49.60	50.40	50.40	-0.79%	170,232
Jan 13, 2026	51.50	52.20	50.80	50.80	50.80	-1.36%	66,999
Jan 12, 2026	52.90	52.90	51.00	51.50	51.50	-1.72%	92,745
Jan 9, 2026	52.00	52.80	51.70	52.40	52.40	0.77%	90,249
Jan 8, 2026	54.00	54.00	51.40	52.00	52.00	-0.57%	67,901
Jan 7, 2026	54.00	54.00	51.40	52.30	52.30	0.97%	105,962
Jan 6, 2026	51.90	53.30	51.80	51.80	51.80	-0.19%	86,601
Jan 5, 2026	53.30	53.30	51.70	51.90	51.90	-2.08%	80,271
Jan 2, 2026	56.00	56.00	53.00	53.00	53.00	-4.50%	110,671
Dec 30, 2025	54.00	55.70	53.60	55.50	55.50	2.40%	156,486
Dec 29, 2025	53.00	55.00	52.60	54.20	54.20	3.63%	201,008
Dec 23, 2025	51.70	52.50	51.50	52.30	52.30	1.55%	85,669
Dec 22, 2025	51.00	52.00	50.70	51.50	51.50	1.78%	105,033
Dec 19, 2025	50.00	51.00	49.95	50.60	50.60	1.20%	74,573
Dec 18, 2025	50.00	50.70	49.70	50.00	50.00	-0.20%	40,839
Dec 17, 2025	51.00	51.00	49.60	50.10	50.10	-0.60%	293,690
Dec 16, 2025	50.00	50.80	50.00	50.40	50.40	-0.20%	37,862
Dec 15, 2025	48.90	50.70	48.80	50.50	50.50	3.48%	145,911
Dec 12, 2025	49.00	49.00	48.40	48.80	48.80	0.41%	147,745
Dec 11, 2025	49.00	49.00	48.45	48.60	48.60	0.52%	263,375
Dec 10, 2025	49.00	49.00	48.00	48.35	48.35	-0.62%	27,428
Dec 9, 2025	48.95	48.95	48.05	48.65	48.65	-0.31%	47,008