Europris ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	90.50	91.20	89.90	90.70	90.70	0.78%	217,761
May 12, 2026	91.40	91.90	90.00	90.00	90.00	-0.99%	147,805
May 11, 2026	92.90	93.00	90.90	90.90	90.90	-2.05%	196,386
May 8, 2026	95.40	95.40	92.80	92.80	92.80	-2.73%	157,518
May 7, 2026	94.90	95.80	94.70	95.40	95.40	0.85%	105,141
May 6, 2026	92.60	95.00	92.60	94.60	94.60	2.38%	147,783
May 5, 2026	93.40	93.70	92.30	92.40	92.40	-0.86%	191,012
May 4, 2026	95.00	95.00	93.20	93.20	93.20	-1.48%	198,600
Apr 30, 2026	94.30	94.60	93.10	94.60	94.60	-3.37%	283,428
Apr 29, 2026	99.80	99.90	97.90	97.90	94.15	-1.90%	188,093
Apr 28, 2026	100.00	101.20	99.30	99.80	95.98	0.60%	205,642
Apr 27, 2026	98.50	102.20	97.90	99.20	95.40	1.85%	330,467
Apr 24, 2026	99.20	99.20	97.40	97.40	93.67	-1.52%	153,953
Apr 23, 2026	98.00	101.80	98.00	98.90	95.11	4.32%	606,964
Apr 22, 2026	95.60	95.90	94.60	94.80	91.17	-0.63%	195,243
Apr 21, 2026	95.50	95.80	94.30	95.40	91.75	0.63%	103,563
Apr 20, 2026	92.90	95.10	92.70	94.80	91.17	1.83%	185,172
Apr 17, 2026	92.10	93.80	91.90	93.10	89.53	1.31%	186,205
Apr 16, 2026	92.70	93.40	91.90	91.90	88.38	-0.76%	120,820
Apr 15, 2026	93.20	93.60	92.10	92.60	89.05	-0.22%	144,858
Apr 14, 2026	93.40	94.10	92.80	92.80	89.25	0.22%	454,884
Apr 13, 2026	94.30	94.50	92.60	92.60	89.05	-1.28%	136,759
Apr 10, 2026	93.50	94.60	93.50	93.80	90.21	0.64%	198,899
Apr 9, 2026	93.70	94.60	93.20	93.20	89.63	-0.85%	246,235
Apr 8, 2026	93.90	95.00	93.40	94.00	90.40	1.08%	198,682
Apr 7, 2026	93.90	93.90	92.00	93.00	89.44	-1.06%	270,935
Apr 1, 2026	92.50	94.00	92.50	94.00	90.40	2.96%	271,763
Mar 31, 2026	89.00	91.30	89.00	91.30	87.80	3.16%	298,927
Mar 30, 2026	88.00	89.10	87.40	88.50	85.11	0.34%	164,039
Mar 27, 2026	89.60	89.60	87.60	88.20	84.82	-1.67%	155,384
Mar 26, 2026	87.20	89.70	87.00	89.70	86.26	2.87%	198,809
Mar 25, 2026	88.90	89.00	87.10	87.20	83.86	-1.25%	273,688
Mar 24, 2026	88.20	88.60	87.20	88.30	84.92	-0.79%	163,870
Mar 23, 2026	87.00	89.30	85.80	89.00	85.59	1.48%	208,002
Mar 20, 2026	88.50	89.70	87.70	87.70	84.34	-0.79%	549,401
Mar 19, 2026	89.10	89.50	88.30	88.40	85.01	-1.78%	192,576
Mar 18, 2026	91.00	92.00	90.00	90.00	86.55	-0.77%	111,133
Mar 17, 2026	90.80	91.20	90.20	90.70	87.23	-0.11%	125,704
Mar 16, 2026	91.10	91.20	89.70	90.80	87.32	0.11%	110,319
Mar 13, 2026	89.90	91.40	89.10	90.70	87.23	0.78%	337,968
Mar 12, 2026	88.90	90.70	88.90	90.00	86.55	1.47%	185,186
Mar 11, 2026	88.60	88.90	88.00	88.70	85.30	0.57%	340,890
Mar 10, 2026	88.80	89.40	88.20	88.20	84.82	-0.23%	184,103
Mar 9, 2026	88.90	88.90	87.70	88.40	85.01	-0.79%	138,783
Mar 6, 2026	91.00	91.80	89.10	89.10	85.69	-1.76%	205,580
Mar 5, 2026	90.90	91.40	90.20	90.70	87.23	-	103,392
Mar 4, 2026	89.40	91.20	88.90	90.70	87.23	1.91%	112,723
Mar 3, 2026	90.50	90.50	88.20	89.00	85.59	-1.44%	198,524
Mar 2, 2026	90.30	91.40	89.90	90.30	86.84	-0.99%	213,954
Feb 27, 2026	90.30	91.40	90.10	91.20	87.71	1.22%	213,387