Europris ASA (OSL:EPR)
Norway · Delayed Price · Currency is NOK 89.20
+0.50 (0.56%)
Feb 23, 2026, 3:53 PM CET
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 88.50 | 88.60 | 88.20 | 88.20 | - | -0.56% | 26,607 |
| Feb 20, 2026 | 88.90 | 89.00 | 88.10 | 88.70 | 88.70 | 0.11% | 140,899 |
| Feb 19, 2026 | 88.50 | 88.90 | 88.30 | 88.60 | 88.60 | 0.11% | 209,940 |
| Feb 18, 2026 | 87.90 | 88.70 | 87.90 | 88.50 | 88.50 | 0.80% | 117,150 |
| Feb 17, 2026 | 87.90 | 88.20 | 87.20 | 87.80 | 87.80 | -0.11% | 176,844 |
| Feb 16, 2026 | 86.50 | 87.90 | 86.20 | 87.90 | 87.90 | 1.38% | 215,139 |
| Feb 13, 2026 | 87.20 | 87.20 | 85.80 | 86.70 | 86.70 | -0.69% | 287,108 |
| Feb 12, 2026 | 87.40 | 87.40 | 85.90 | 87.30 | 87.30 | 0.11% | 184,434 |
| Feb 11, 2026 | 87.40 | 87.80 | 86.60 | 87.20 | 87.20 | -0.80% | 248,989 |
| Feb 10, 2026 | 87.70 | 88.40 | 87.30 | 87.90 | 87.90 | 0.46% | 209,773 |
| Feb 9, 2026 | 87.30 | 88.00 | 87.10 | 87.50 | 87.50 | 0.34% | 197,065 |
| Feb 6, 2026 | 85.50 | 87.20 | 85.30 | 87.20 | 87.20 | 1.40% | 389,095 |
| Feb 5, 2026 | 84.20 | 86.00 | 83.90 | 86.00 | 86.00 | 2.02% | 344,658 |
| Feb 4, 2026 | 85.40 | 85.50 | 84.20 | 84.30 | 84.30 | -1.29% | 309,566 |
| Feb 3, 2026 | 86.90 | 87.40 | 85.40 | 85.40 | 85.40 | -1.73% | 333,806 |
| Feb 2, 2026 | 88.00 | 88.10 | 86.50 | 86.90 | 86.90 | -1.81% | 350,797 |
| Jan 30, 2026 | 88.40 | 90.90 | 88.20 | 88.50 | 88.50 | 0.57% | 379,462 |
| Jan 29, 2026 | 91.00 | 91.10 | 87.10 | 88.00 | 88.00 | -3.61% | 899,854 |
| Jan 28, 2026 | 91.30 | 92.20 | 91.00 | 91.30 | 91.30 | 0.44% | 588,177 |
| Jan 27, 2026 | 90.80 | 92.20 | 90.80 | 90.90 | 90.90 | 0.33% | 271,851 |
| Jan 26, 2026 | 92.00 | 92.30 | 90.50 | 90.60 | 90.60 | -1.20% | 153,653 |
| Jan 23, 2026 | 90.20 | 91.90 | 90.20 | 91.70 | 91.70 | 1.21% | 418,535 |
| Jan 22, 2026 | 90.50 | 91.00 | 89.70 | 90.60 | 90.60 | 0.55% | 314,898 |
| Jan 21, 2026 | 90.90 | 91.50 | 88.60 | 90.10 | 90.10 | -0.44% | 595,701 |
| Jan 20, 2026 | 90.50 | 91.00 | 89.60 | 90.50 | 90.50 | -0.22% | 277,157 |
| Jan 19, 2026 | 89.90 | 90.80 | 89.10 | 90.70 | 90.70 | -0.22% | 247,753 |
| Jan 16, 2026 | 90.60 | 91.10 | 90.30 | 90.90 | 90.90 | 0.22% | 127,481 |
| Jan 15, 2026 | 90.50 | 90.70 | 90.00 | 90.70 | 90.70 | - | 212,816 |
| Jan 14, 2026 | 92.50 | 92.50 | 90.10 | 90.70 | 90.70 | -2.47% | 462,168 |
| Jan 13, 2026 | 92.90 | 93.10 | 91.50 | 93.00 | 93.00 | -0.43% | 433,488 |
| Jan 12, 2026 | 93.50 | 93.80 | 92.90 | 93.40 | 93.40 | -0.21% | 209,922 |
| Jan 9, 2026 | 92.60 | 93.80 | 92.30 | 93.60 | 93.60 | 0.54% | 156,950 |
| Jan 8, 2026 | 93.50 | 93.70 | 92.40 | 93.10 | 93.10 | -0.43% | 252,404 |
| Jan 7, 2026 | 92.60 | 93.50 | 91.80 | 93.50 | 93.50 | 0.86% | 175,981 |
| Jan 6, 2026 | 93.00 | 94.00 | 92.70 | 92.70 | 92.70 | -0.64% | 215,080 |
| Jan 5, 2026 | 92.60 | 93.40 | 91.60 | 93.30 | 93.30 | 0.32% | 316,545 |
| Jan 2, 2026 | 94.20 | 94.20 | 92.30 | 93.00 | 93.00 | -2.92% | 304,851 |
| Dec 30, 2025 | 95.50 | 96.30 | 95.30 | 95.80 | 95.80 | 0.42% | 136,787 |
| Dec 29, 2025 | 93.60 | 95.50 | 93.40 | 95.40 | 95.40 | 1.81% | 167,406 |
| Dec 23, 2025 | 94.00 | 94.00 | 92.90 | 93.70 | 93.70 | -0.32% | 83,046 |
| Dec 22, 2025 | 94.50 | 95.00 | 93.60 | 94.00 | 94.00 | - | 550,420 |
| Dec 19, 2025 | 94.10 | 95.00 | 93.80 | 94.00 | 94.00 | -0.42% | 243,227 |
| Dec 18, 2025 | 93.10 | 94.40 | 93.00 | 94.40 | 94.40 | 1.40% | 87,218 |
| Dec 17, 2025 | 92.50 | 93.40 | 92.40 | 93.10 | 93.10 | 0.65% | 350,310 |
| Dec 16, 2025 | 91.80 | 93.00 | 91.60 | 92.50 | 92.50 | -0.22% | 120,126 |
| Dec 15, 2025 | 93.00 | 93.40 | 92.30 | 92.70 | 92.70 | -0.43% | 122,913 |
| Dec 12, 2025 | 91.30 | 93.10 | 91.30 | 93.10 | 93.10 | 1.97% | 140,533 |
| Dec 11, 2025 | 92.00 | 92.80 | 91.30 | 91.30 | 91.30 | -0.44% | 74,958 |
| Dec 10, 2025 | 93.50 | 93.50 | 91.50 | 91.70 | 91.70 | -1.71% | 225,476 |
| Dec 9, 2025 | 91.60 | 93.70 | 91.20 | 93.30 | 93.30 | 1.86% | 327,308 |