Europris ASA (OSL:EPR)
Norway · Delayed Price · Currency is NOK 81.30
-0.80 (-0.97%)
Sep 25, 2026, 4:25 PM CET
Europris ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 82.20 | 82.70 | 81.30 | 81.30 | 81.30 | -0.97% | 378,454 |
| Sep 24, 2026 | 82.30 | 82.90 | 82.10 | 82.10 | 82.10 | -0.12% | 73,291 |
| Sep 23, 2026 | 83.90 | 84.00 | 82.20 | 82.20 | 82.20 | -2.38% | 184,647 |
| Sep 22, 2026 | 84.00 | 84.40 | 83.50 | 84.20 | 84.20 | 0.36% | 87,916 |
| Sep 21, 2026 | 82.80 | 84.00 | 82.40 | 83.90 | 83.90 | 1.82% | 278,098 |
| Sep 18, 2026 | 82.90 | 83.60 | 82.10 | 82.40 | 82.40 | -0.72% | 501,128 |
| Sep 17, 2026 | 83.00 | 83.60 | 82.70 | 83.00 | 83.00 | -0.36% | 350,933 |
| Sep 16, 2026 | 83.20 | 83.40 | 82.60 | 83.30 | 83.30 | 0.48% | 143,630 |
| Sep 15, 2026 | 84.10 | 84.30 | 82.90 | 82.90 | 82.90 | -1.66% | 278,373 |
| Sep 14, 2026 | 84.90 | 85.30 | 84.30 | 84.30 | 84.30 | -0.82% | 55,066 |
| Sep 11, 2026 | 85.00 | 85.70 | 84.80 | 85.00 | 85.00 | -0.35% | 154,625 |
| Sep 10, 2026 | 86.40 | 86.40 | 85.30 | 85.30 | 85.30 | -1.27% | 359,423 |
| Sep 9, 2026 | 87.00 | 87.00 | 86.30 | 86.40 | 86.40 | -0.80% | 165,100 |
| Sep 8, 2026 | 87.80 | 88.20 | 87.00 | 87.10 | 87.10 | -1.14% | 93,235 |
| Sep 7, 2026 | 87.90 | 88.60 | 87.30 | 88.10 | 88.10 | - | 151,671 |
| Sep 4, 2026 | 87.50 | 88.30 | 86.40 | 88.10 | 88.10 | 0.69% | 116,389 |
| Sep 3, 2026 | 88.00 | 88.30 | 87.30 | 87.50 | 87.50 | -0.46% | 76,372 |
| Sep 2, 2026 | 88.00 | 89.10 | 87.90 | 87.90 | 87.90 | -1.24% | 130,719 |
| Sep 1, 2026 | 88.00 | 89.00 | 87.50 | 89.00 | 89.00 | 0.91% | 187,106 |
| Aug 31, 2026 | 89.20 | 89.20 | 87.90 | 88.20 | 88.20 | -1.01% | 165,202 |
| Aug 28, 2026 | 88.90 | 89.60 | 88.60 | 89.10 | 89.10 | 0.56% | 104,662 |
| Aug 27, 2026 | 89.00 | 89.00 | 88.10 | 88.60 | 88.60 | -0.45% | 84,257 |
| Aug 26, 2026 | 88.40 | 89.10 | 88.30 | 89.00 | 89.00 | 0.68% | 80,484 |
| Aug 25, 2026 | 87.40 | 88.70 | 87.40 | 88.40 | 88.40 | 0.45% | 79,759 |
| Aug 24, 2026 | 87.50 | 88.10 | 87.00 | 88.00 | 88.00 | 0.57% | 164,268 |
| Aug 21, 2026 | 86.10 | 87.90 | 86.00 | 87.50 | 87.50 | 1.39% | 204,930 |
| Aug 20, 2026 | 86.80 | 87.30 | 86.10 | 86.30 | 86.30 | 0.35% | 137,825 |
| Aug 19, 2026 | 86.10 | 86.10 | 85.00 | 86.00 | 86.00 | -0.23% | 187,012 |
| Aug 18, 2026 | 85.40 | 86.20 | 85.10 | 86.20 | 86.20 | 0.94% | 126,202 |
| Aug 17, 2026 | 86.10 | 86.10 | 85.20 | 85.40 | 85.40 | -0.93% | 82,962 |
| Aug 14, 2026 | 86.50 | 87.00 | 86.00 | 86.20 | 86.20 | 0.12% | 86,002 |
| Aug 13, 2026 | 86.50 | 86.60 | 86.00 | 86.10 | 86.10 | -0.35% | 69,283 |
| Aug 12, 2026 | 86.50 | 86.80 | 86.00 | 86.40 | 86.40 | -0.46% | 46,555 |
| Aug 11, 2026 | 86.00 | 87.00 | 85.70 | 86.80 | 86.80 | 0.58% | 212,681 |
| Aug 10, 2026 | 87.10 | 87.30 | 86.10 | 86.30 | 86.30 | -0.69% | 120,012 |
| Aug 7, 2026 | 85.60 | 86.90 | 85.20 | 86.90 | 86.90 | 1.52% | 92,739 |
| Aug 6, 2026 | 86.70 | 86.90 | 85.30 | 85.60 | 85.60 | -1.15% | 82,413 |
| Aug 5, 2026 | 85.60 | 86.60 | 85.40 | 86.60 | 86.60 | 1.52% | 201,533 |
| Aug 4, 2026 | 85.50 | 85.60 | 84.60 | 85.30 | 85.30 | -0.35% | 108,505 |
| Aug 3, 2026 | 85.20 | 85.80 | 85.00 | 85.60 | 85.60 | 0.35% | 113,827 |
| Jul 31, 2026 | 85.90 | 85.90 | 85.10 | 85.30 | 85.30 | -0.70% | 100,403 |
| Jul 30, 2026 | 85.00 | 86.70 | 83.90 | 85.90 | 85.90 | 1.78% | 158,788 |
| Jul 29, 2026 | 85.30 | 85.90 | 83.70 | 84.40 | 84.40 | -0.71% | 200,858 |
| Jul 28, 2026 | 84.40 | 85.90 | 84.10 | 85.00 | 85.00 | 0.83% | 150,021 |
| Jul 27, 2026 | 83.60 | 84.80 | 83.60 | 84.30 | 84.30 | 2.06% | 164,745 |
| Jul 24, 2026 | 83.90 | 84.30 | 82.40 | 82.60 | 82.60 | -1.78% | 162,242 |
| Jul 23, 2026 | 84.10 | 84.90 | 84.00 | 84.10 | 84.10 | -0.47% | 199,331 |
| Jul 22, 2026 | 83.10 | 84.80 | 82.60 | 84.50 | 84.50 | 1.93% | 172,831 |
| Jul 21, 2026 | 83.10 | 83.60 | 82.70 | 82.90 | 82.90 | -0.48% | 112,303 |
| Jul 20, 2026 | 83.10 | 84.10 | 82.70 | 83.30 | 83.30 | 0.12% | 70,040 |