Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.00	34.45	33.00	33.00	33.00	-2.80%	326,050
Oct 22, 2026	34.05	34.15	33.75	33.95	33.95	-1.45%	123,149
Oct 21, 2026	34.45	34.50	34.20	34.45	34.45	0.73%	131,761
Oct 20, 2026	34.25	34.60	33.95	34.20	34.20	-0.44%	88,959
Oct 19, 2026	34.70	34.70	34.10	34.35	34.35	-0.58%	633,633
Oct 16, 2026	34.00	34.70	33.70	34.55	34.55	2.83%	88,929
Oct 15, 2026	34.55	34.55	33.55	33.60	33.60	-3.05%	280,457
Oct 14, 2026	35.10	35.65	35.10	35.35	34.66	0.57%	105,859
Oct 13, 2026	34.95	35.55	34.90	35.15	34.46	1.01%	125,438
Oct 12, 2026	34.90	35.20	34.50	34.80	34.12	-0.43%	74,383
Oct 9, 2026	35.10	35.20	34.50	34.95	34.27	1.90%	130,157
Oct 8, 2026	34.50	34.50	33.90	34.30	33.63	-0.58%	191,820
Oct 7, 2026	34.55	34.80	34.30	34.50	33.82	-0.58%	274,592
Oct 6, 2026	34.40	34.85	34.30	34.70	34.02	1.61%	155,134
Oct 5, 2026	36.00	36.00	34.05	34.15	33.48	-3.26%	289,159
Oct 2, 2026	36.00	36.00	35.15	35.30	34.61	-	96,116
Oct 1, 2026	36.05	36.05	34.70	35.30	34.61	0.28%	169,433
Sep 30, 2026	35.00	35.75	35.00	35.20	34.51	-1.12%	200,687
Sep 29, 2026	35.45	35.60	35.05	35.60	34.90	0.42%	76,157
Sep 28, 2026	35.60	36.05	35.45	35.45	34.76	-0.28%	127,112
Sep 25, 2026	35.65	35.70	35.35	35.55	34.85	-0.42%	383,241
Sep 24, 2026	36.25	36.35	35.70	35.70	35.00	-1.65%	189,895
Sep 23, 2026	36.40	36.80	36.10	36.30	35.59	-	95,134
Sep 22, 2026	35.75	36.40	35.65	36.30	35.59	1.40%	73,696
Sep 21, 2026	36.05	36.15	35.50	35.80	35.10	-0.42%	86,410
Sep 18, 2026	36.40	36.45	35.80	35.95	35.25	-1.24%	226,808
Sep 17, 2026	36.75	36.95	36.40	36.40	35.69	-0.95%	253,243
Sep 16, 2026	36.30	36.75	35.95	36.75	36.03	1.38%	190,043
Sep 15, 2026	35.60	36.25	35.45	36.25	35.54	1.97%	660,854
Sep 14, 2026	36.75	36.75	35.50	35.55	34.85	-0.97%	165,821
Sep 11, 2026	36.80	36.80	35.75	35.90	35.20	-1.10%	130,414
Sep 10, 2026	36.65	37.00	36.20	36.30	35.59	-1.89%	645,483
Sep 9, 2026	36.45	37.60	36.45	37.00	36.27	0.68%	300,111
Sep 8, 2026	36.55	36.90	36.55	36.75	36.03	-0.14%	290,174
Sep 7, 2026	36.70	37.15	36.60	36.80	36.08	-1.08%	354,414
Sep 4, 2026	36.50	37.20	36.40	37.20	36.47	1.92%	198,453
Sep 3, 2026	36.90	37.35	36.40	36.50	35.78	-1.75%	283,393
Sep 2, 2026	37.00	37.15	36.60	37.15	36.42	0.54%	418,504
Sep 1, 2026	36.70	36.95	36.20	36.95	36.23	-0.67%	495,012
Aug 31, 2026	35.90	37.20	35.75	37.20	36.47	4.06%	1,772,935
Aug 28, 2026	35.30	35.95	35.20	35.75	35.05	1.71%	517,274
Aug 27, 2026	35.35	35.35	35.00	35.15	34.46	-0.42%	623,088
Aug 26, 2026	34.85	35.30	34.65	35.30	34.61	1.29%	582,180
Aug 25, 2026	34.95	35.10	34.55	34.85	34.17	0.43%	602,073
Aug 24, 2026	34.45	35.00	34.45	34.70	34.02	0.43%	868,420
Aug 21, 2026	35.00	35.10	34.20	34.55	33.87	0.14%	375,943
Aug 20, 2026	35.20	35.20	34.50	34.50	33.82	-1.43%	1,087,636
Aug 19, 2026	34.10	35.00	33.30	35.00	34.31	3.09%	1,776,204
Aug 18, 2026	36.50	36.65	33.35	33.95	33.28	-6.99%	1,689,287
Aug 17, 2026	37.00	37.00	36.15	36.50	35.78	-0.68%	185,836