Elopak ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.45	35.00	34.45	34.70	34.70	0.43%	868,420
Aug 21, 2026	35.00	35.10	34.20	34.55	34.55	0.14%	375,943
Aug 20, 2026	35.20	35.20	34.50	34.50	34.50	-1.43%	1,087,636
Aug 19, 2026	34.10	35.00	33.30	35.00	35.00	3.09%	1,776,204
Aug 18, 2026	36.50	36.65	33.35	33.95	33.95	-6.99%	1,689,287
Aug 17, 2026	37.00	37.00	36.15	36.50	36.50	-0.68%	185,836
Aug 14, 2026	36.40	37.05	36.40	36.75	36.75	0.96%	237,073
Aug 13, 2026	36.10	36.65	35.75	36.40	36.40	0.83%	235,527
Aug 12, 2026	36.70	36.80	36.10	36.10	36.10	-1.63%	148,556
Aug 11, 2026	37.05	37.25	36.55	36.70	36.70	-0.14%	139,058
Aug 10, 2026	37.10	37.10	36.35	36.75	36.75	-0.94%	312,856
Aug 7, 2026	37.50	37.50	36.80	37.10	37.10	0.41%	145,233
Aug 6, 2026	37.50	37.55	36.95	36.95	36.95	-0.14%	147,364
Aug 5, 2026	36.90	37.25	36.65	37.00	37.00	0.95%	275,463
Aug 4, 2026	36.55	36.95	36.40	36.65	36.65	0.27%	102,817
Aug 3, 2026	36.80	37.00	36.35	36.55	36.55	0.55%	66,320
Jul 31, 2026	37.10	37.10	36.35	36.35	36.35	-1.49%	209,844
Jul 30, 2026	37.20	37.20	36.15	36.90	36.90	0.41%	148,707
Jul 29, 2026	37.20	37.20	36.50	36.75	36.75	-2.13%	159,834
Jul 28, 2026	36.00	37.55	35.85	37.55	37.55	4.02%	138,207
Jul 27, 2026	35.00	36.10	35.00	36.10	36.10	2.85%	94,023
Jul 24, 2026	35.75	35.75	35.10	35.10	35.10	-0.71%	210,625
Jul 23, 2026	36.15	36.15	35.35	35.35	35.35	-2.48%	85,950
Jul 22, 2026	35.95	36.40	35.80	36.25	36.25	0.83%	69,489
Jul 21, 2026	36.80	36.80	35.95	35.95	35.95	-0.96%	290,039
Jul 20, 2026	36.15	36.65	36.00	36.30	36.30	0.41%	141,835
Jul 17, 2026	35.60	36.40	35.45	36.15	36.15	1.12%	3,597,036
Jul 16, 2026	35.05	35.75	34.80	35.75	35.75	1.56%	210,251
Jul 15, 2026	34.35	35.20	34.30	35.20	35.20	2.47%	110,431
Jul 14, 2026	34.85	34.85	34.20	34.35	34.35	-0.58%	94,326
Jul 13, 2026	35.00	35.00	33.75	34.55	34.55	2.07%	82,556
Jul 10, 2026	34.30	34.60	33.65	33.85	33.85	-1.31%	243,138
Jul 9, 2026	34.55	34.70	34.10	34.30	34.30	-0.58%	161,084
Jul 8, 2026	35.50	35.50	34.40	34.50	34.50	-1.57%	186,906
Jul 7, 2026	35.20	35.55	35.05	35.05	35.05	-0.57%	110,529
Jul 6, 2026	35.20	35.50	35.00	35.25	35.25	0.71%	104,131
Jul 3, 2026	35.35	35.65	34.85	35.00	35.00	-0.71%	106,162
Jul 2, 2026	35.00	35.60	34.95	35.25	35.25	1.29%	142,809
Jul 1, 2026	35.30	35.35	34.80	34.80	34.80	-1.00%	110,499
Jun 30, 2026	35.35	35.75	35.15	35.15	35.15	-0.14%	122,535
Jun 29, 2026	36.40	36.40	34.85	35.20	35.20	-	112,846
Jun 26, 2026	36.30	36.30	34.95	35.20	35.20	-2.76%	257,692
Jun 25, 2026	35.25	36.50	34.75	36.20	36.20	4.02%	318,112
Jun 24, 2026	34.90	34.90	34.10	34.80	34.80	0.87%	134,781
Jun 23, 2026	35.00	35.15	34.35	34.50	34.50	-1.71%	266,990
Jun 22, 2026	35.50	35.70	35.00	35.10	35.10	-1.54%	146,665
Jun 19, 2026	36.70	36.70	35.60	35.65	35.65	0.14%	114,200
Jun 18, 2026	36.00	36.00	34.90	35.60	35.60	0.14%	233,322
Jun 17, 2026	35.15	35.55	34.95	35.55	35.55	1.43%	157,121
Jun 16, 2026	36.00	36.00	35.05	35.05	35.05	-2.50%	476,030