Elkem ASA (ELKEF)
OTCMKTS · Delayed Price · Currency is USD
3.100
-0.750 (-24.19%)
Feb 10, 2026, 9:30 AM EST
Elkem ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.77% | 100 |
| Jan 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 9.62% | 250 |
| Oct 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 9.70% | 472 |
| Aug 6, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.78% | 1,000 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 4.01% | 250 |
| Jul 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.28% | 2,400 |
| Jul 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.30% | 1,500 |
| Jun 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.37% | 150 |
| Feb 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -10.43% | 12,000 |
| Feb 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 10,700 |
| Feb 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 25.71% | 472 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 2,000 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 386 |
| Sep 6, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 2,000 |
| Sep 3, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 208 |
| Jul 24, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 150 |
| Jul 15, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 200 |
| Jul 12, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 5.50% | 10,100 |
| Jun 21, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 100 |
| May 31, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 7.89% | 300 |
| May 15, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 100 |
| May 13, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.77% | 110 |
| Apr 8, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.19% | 200 |
| Apr 4, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 26.47% | 100 |
| Feb 26, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -11.46% | 13,197 |
| Feb 13, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2,000 |
| Feb 8, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.13% | 1,900 |
| Dec 28, 2023 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 100 |
| Dec 27, 2023 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 17.75% | 10,100 |
| Dec 15, 2023 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 10.94% | 5,500 |
| Dec 11, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 2,500 |
| Nov 30, 2023 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.68% | 101 |
| Nov 14, 2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.83% | 550 |
| Oct 16, 2023 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -26.83% | 4,384 |
| Jun 6, 2023 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -15.17% | 10,000 |
| Jun 2, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | 10,000 |
| May 8, 2023 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -29.14% | 6,544 |
| Sep 8, 2022 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 3,000 |
| Sep 2, 2022 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 650 |
| Aug 29, 2022 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 650 |
| Aug 26, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 11.11% | 1,000 |
| Aug 23, 2022 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 225 |
| Jun 3, 2021 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -9.76% | 13,197 |
| Mar 17, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 18.84% | 2,460 |
| Feb 19, 2021 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 225 |
| Feb 16, 2021 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.98% | 277 |
| Feb 3, 2021 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.09% | 220 |
| Jan 14, 2021 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.91% | 220 |
| Jan 12, 2021 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 200 |