Europris ASA (OSL:EPR)
Norway · Delayed Price · Currency is NOK 96.60
+2.60 (2.77%)
Sep 3, 2025, 4:26 PM CET
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 97.20 | 97.20 | 93.90 | 94.00 | 94.00 | -2.89% | 206,882 |
| Sep 1, 2025 | 97.20 | 97.40 | 96.40 | 96.80 | 96.80 | -0.31% | 122,561 |
| Aug 29, 2025 | 97.00 | 98.50 | 96.40 | 97.10 | 97.10 | 0.31% | 149,852 |
| Aug 28, 2025 | 98.40 | 98.40 | 96.50 | 96.80 | 96.80 | -0.72% | 64,458 |
| Aug 27, 2025 | 98.40 | 98.40 | 96.70 | 97.50 | 97.50 | -0.31% | 240,608 |
| Aug 26, 2025 | 98.90 | 98.90 | 97.50 | 97.80 | 97.80 | -1.11% | 255,919 |
| Aug 25, 2025 | 98.80 | 98.90 | 98.30 | 98.90 | 98.90 | 0.10% | 65,969 |
| Aug 22, 2025 | 98.00 | 99.20 | 97.60 | 98.80 | 98.80 | 0.20% | 59,365 |
| Aug 21, 2025 | 97.00 | 98.60 | 96.90 | 98.60 | 98.60 | 0.82% | 47,501 |
| Aug 20, 2025 | 98.90 | 98.90 | 97.10 | 97.80 | 97.80 | -0.91% | 94,639 |
| Aug 19, 2025 | 96.00 | 98.90 | 96.00 | 98.70 | 98.70 | 2.17% | 110,748 |
| Aug 18, 2025 | 96.80 | 97.60 | 96.30 | 96.60 | 96.60 | -0.10% | 76,744 |
| Aug 15, 2025 | 95.50 | 96.80 | 94.90 | 96.70 | 96.70 | 1.79% | 139,227 |
| Aug 14, 2025 | 94.50 | 95.60 | 94.20 | 95.00 | 95.00 | 0.53% | 80,619 |
| Aug 13, 2025 | 95.10 | 96.00 | 94.40 | 94.50 | 94.50 | -0.63% | 63,398 |
| Aug 12, 2025 | 94.70 | 95.40 | 94.20 | 95.10 | 95.10 | 0.53% | 105,595 |
| Aug 11, 2025 | 95.10 | 95.70 | 93.50 | 94.60 | 94.60 | -1.87% | 142,066 |
| Aug 8, 2025 | 97.00 | 97.00 | 95.30 | 96.40 | 96.40 | - | 68,252 |
| Aug 7, 2025 | 97.70 | 98.40 | 95.90 | 96.40 | 96.40 | -1.63% | 102,155 |
| Aug 6, 2025 | 97.50 | 98.20 | 97.30 | 98.00 | 98.00 | 0.51% | 80,576 |
| Aug 5, 2025 | 98.00 | 98.00 | 96.90 | 97.50 | 97.50 | 0.52% | 214,486 |
| Aug 4, 2025 | 97.60 | 97.60 | 96.00 | 97.00 | 97.00 | 0.94% | 77,273 |
| Aug 1, 2025 | 97.30 | 97.30 | 95.80 | 96.10 | 96.10 | -1.23% | 132,341 |
| Jul 31, 2025 | 98.00 | 98.00 | 96.70 | 97.30 | 97.30 | - | 223,507 |
| Jul 30, 2025 | 98.10 | 98.10 | 97.10 | 97.30 | 97.30 | -0.71% | 88,579 |
| Jul 29, 2025 | 97.30 | 98.70 | 96.90 | 98.00 | 98.00 | 1.34% | 150,898 |
| Jul 28, 2025 | 96.00 | 96.90 | 95.90 | 96.70 | 96.70 | 1.36% | 102,306 |
| Jul 25, 2025 | 96.00 | 96.00 | 94.60 | 95.40 | 95.40 | -0.62% | 79,025 |
| Jul 24, 2025 | 96.60 | 96.70 | 96.00 | 96.00 | 96.00 | -0.21% | 77,246 |
| Jul 23, 2025 | 95.50 | 96.30 | 95.30 | 96.20 | 96.20 | 0.63% | 106,385 |
| Jul 22, 2025 | 96.70 | 96.70 | 95.10 | 95.60 | 95.60 | -1.24% | 104,068 |
| Jul 21, 2025 | 97.00 | 97.40 | 96.50 | 96.80 | 96.80 | -0.21% | 109,647 |
| Jul 18, 2025 | 98.50 | 98.70 | 96.70 | 97.00 | 97.00 | -1.12% | 173,202 |
| Jul 17, 2025 | 96.50 | 98.40 | 95.70 | 98.10 | 98.10 | 2.19% | 130,760 |
| Jul 16, 2025 | 97.00 | 97.00 | 95.30 | 96.00 | 96.00 | -0.52% | 216,318 |
| Jul 15, 2025 | 97.20 | 97.50 | 95.90 | 96.50 | 96.50 | -0.41% | 220,828 |
| Jul 14, 2025 | 96.00 | 96.90 | 95.60 | 96.90 | 96.90 | 1.36% | 253,507 |
| Jul 11, 2025 | 94.40 | 96.40 | 93.60 | 95.60 | 95.60 | 1.70% | 390,115 |
| Jul 10, 2025 | 88.70 | 94.20 | 88.70 | 94.00 | 94.00 | 6.94% | 1,008,918 |
| Jul 9, 2025 | 88.00 | 88.00 | 87.10 | 87.90 | 87.90 | 1.03% | 135,999 |
| Jul 8, 2025 | 88.00 | 88.10 | 86.60 | 87.00 | 87.00 | -1.69% | 156,184 |
| Jul 7, 2025 | 88.80 | 88.80 | 86.90 | 88.50 | 88.50 | -0.34% | 203,159 |
| Jul 4, 2025 | 87.60 | 88.80 | 87.30 | 88.80 | 88.80 | 1.14% | 113,721 |
| Jul 3, 2025 | 86.40 | 88.40 | 86.40 | 87.80 | 87.80 | 2.09% | 196,698 |
| Jul 2, 2025 | 86.40 | 86.40 | 85.40 | 86.00 | 86.00 | -0.46% | 131,879 |
| Jul 1, 2025 | 85.40 | 86.80 | 85.40 | 86.40 | 86.40 | 1.17% | 114,431 |
| Jun 30, 2025 | 85.30 | 85.90 | 85.20 | 85.40 | 85.40 | -0.23% | 169,904 |
| Jun 27, 2025 | 85.10 | 86.20 | 85.10 | 85.60 | 85.60 | 1.06% | 102,879 |
| Jun 26, 2025 | 84.50 | 85.40 | 84.50 | 84.70 | 84.70 | 0.59% | 394,315 |
| Jun 25, 2025 | 83.00 | 84.40 | 82.60 | 84.20 | 84.20 | 1.69% | 253,067 |