Elopak ASA (OSL:ELO)
Norway · Delayed Price · Currency is NOK 34.15
-1.15 (-3.26%)
Oct 5, 2026, 4:25 PM CET
Elopak ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 36.00 | 36.00 | 34.15 | 34.40 | - | -2.55% | 188,216 |
| Oct 2, 2026 | 36.00 | 36.00 | 35.15 | 35.30 | 35.30 | - | 96,116 |
| Oct 1, 2026 | 36.05 | 36.05 | 34.70 | 35.30 | 35.30 | 0.28% | 169,433 |
| Sep 30, 2026 | 35.00 | 35.75 | 35.00 | 35.20 | 35.20 | -1.12% | 200,687 |
| Sep 29, 2026 | 35.45 | 35.60 | 35.05 | 35.60 | 35.60 | 0.42% | 76,157 |
| Sep 28, 2026 | 35.60 | 36.05 | 35.45 | 35.45 | 35.45 | -0.28% | 127,112 |
| Sep 25, 2026 | 35.65 | 35.70 | 35.35 | 35.55 | 35.55 | -0.42% | 383,241 |
| Sep 24, 2026 | 36.25 | 36.35 | 35.70 | 35.70 | 35.70 | -1.65% | 189,895 |
| Sep 23, 2026 | 36.40 | 36.80 | 36.10 | 36.30 | 36.30 | - | 95,134 |
| Sep 22, 2026 | 35.75 | 36.40 | 35.65 | 36.30 | 36.30 | 1.40% | 73,696 |
| Sep 21, 2026 | 36.05 | 36.15 | 35.50 | 35.80 | 35.80 | -0.42% | 86,410 |
| Sep 18, 2026 | 36.40 | 36.45 | 35.80 | 35.95 | 35.95 | -1.24% | 226,808 |
| Sep 17, 2026 | 36.75 | 36.95 | 36.40 | 36.40 | 36.40 | -0.95% | 253,243 |
| Sep 16, 2026 | 36.30 | 36.75 | 35.95 | 36.75 | 36.75 | 1.38% | 190,043 |
| Sep 15, 2026 | 35.60 | 36.25 | 35.45 | 36.25 | 36.25 | 1.97% | 660,854 |
| Sep 14, 2026 | 36.75 | 36.75 | 35.50 | 35.55 | 35.55 | -0.97% | 165,821 |
| Sep 11, 2026 | 36.80 | 36.80 | 35.75 | 35.90 | 35.90 | -1.10% | 130,414 |
| Sep 10, 2026 | 36.65 | 37.00 | 36.20 | 36.30 | 36.30 | -1.89% | 645,483 |
| Sep 9, 2026 | 36.45 | 37.60 | 36.45 | 37.00 | 37.00 | 0.68% | 300,111 |
| Sep 8, 2026 | 36.55 | 36.90 | 36.55 | 36.75 | 36.75 | -0.14% | 290,174 |
| Sep 7, 2026 | 36.70 | 37.15 | 36.60 | 36.80 | 36.80 | -1.08% | 354,414 |
| Sep 4, 2026 | 36.50 | 37.20 | 36.40 | 37.20 | 37.20 | 1.92% | 198,453 |
| Sep 3, 2026 | 36.90 | 37.35 | 36.40 | 36.50 | 36.50 | -1.75% | 283,393 |
| Sep 2, 2026 | 37.00 | 37.15 | 36.60 | 37.15 | 37.15 | 0.54% | 418,504 |
| Sep 1, 2026 | 36.70 | 36.95 | 36.20 | 36.95 | 36.95 | -0.67% | 495,012 |
| Aug 31, 2026 | 35.90 | 37.20 | 35.75 | 37.20 | 37.20 | 4.06% | 1,772,935 |
| Aug 28, 2026 | 35.30 | 35.95 | 35.20 | 35.75 | 35.75 | 1.71% | 517,274 |
| Aug 27, 2026 | 35.35 | 35.35 | 35.00 | 35.15 | 35.15 | -0.42% | 623,088 |
| Aug 26, 2026 | 34.85 | 35.30 | 34.65 | 35.30 | 35.30 | 1.29% | 582,180 |
| Aug 25, 2026 | 34.95 | 35.10 | 34.55 | 34.85 | 34.85 | 0.43% | 602,073 |
| 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 |