Skip to main content
Elkem ASA (FRA:1DP)
Germany flag Germany · Delayed Price · Currency is EUR
2.374
+0.002 (0.08%)
At close: Dec 4, 2025

Elkem ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.352.352.352.352.35-1.10%-
Dec 4, 20252.372.372.372.372.370.08%-
Dec 3, 20252.372.372.372.372.370.17%-
Dec 2, 20252.372.372.372.372.371.81%200
Dec 1, 20252.322.332.322.332.330.87%-
Nov 28, 20252.312.312.312.312.312.31%-
Nov 27, 20252.252.252.252.252.250.45%-
Nov 26, 20252.242.242.242.242.241.54%-
Nov 25, 20252.212.212.212.212.21-1.43%-
Nov 24, 20252.242.242.242.242.240.90%-
Nov 21, 20252.222.222.222.222.22-2.54%-
Nov 20, 20252.282.282.282.282.280.09%-
Nov 19, 20252.282.282.282.282.282.34%-
Nov 18, 20252.232.232.232.232.23-2.37%-
Nov 17, 20252.252.282.252.282.281.60%150
Nov 14, 20252.242.242.242.242.242.84%-
Nov 13, 20252.182.182.182.182.18-1.89%-
Nov 12, 20252.222.222.222.222.220.36%-
Nov 11, 20252.222.222.222.222.221.47%-
Nov 10, 20252.182.182.182.182.180.46%-
Nov 7, 20252.172.172.172.172.17-1.00%-
Nov 6, 20252.202.202.202.202.20-0.18%-
Nov 5, 20252.202.202.202.202.20-0.09%-
Nov 4, 20252.202.202.202.202.20-3.59%-
Nov 3, 20252.282.282.282.282.28-0.17%-
Oct 31, 20252.292.292.292.292.29-1.38%-
Oct 30, 20252.322.322.322.322.323.39%-
Oct 29, 20252.242.242.242.242.240.54%-
Oct 28, 20252.232.232.232.232.23-1.50%-
Oct 27, 20252.272.272.272.272.27-0.09%-
Oct 24, 20252.322.322.272.272.27-1.39%7
Oct 23, 20252.302.302.302.302.300.26%-
Oct 22, 20252.292.292.292.292.29-3.86%-
Oct 21, 20252.392.392.392.392.39-0.75%-
Oct 20, 20252.402.402.402.402.40-0.08%-
Oct 17, 20252.412.412.412.412.41-1.80%-
Oct 16, 20252.442.452.442.452.454.61%110
Oct 15, 20252.342.342.342.342.340.17%-
Oct 14, 20252.342.342.342.342.340.78%-
Oct 13, 20252.322.322.322.322.32-0.68%-
Oct 10, 20252.342.342.342.342.34-0.51%-
Oct 9, 20252.352.352.352.352.35-0.51%-
Oct 8, 20252.362.362.362.362.36-20
Oct 7, 20252.362.362.362.362.360.94%-
Oct 6, 20252.322.342.322.342.34-0.76%5,000
Oct 3, 20252.362.362.362.362.362.70%-
Oct 2, 20252.292.292.292.292.292.23%-
Oct 1, 20252.242.242.242.242.24-1.58%-
Sep 30, 20252.282.282.282.282.28-1.55%-
Sep 29, 20252.322.322.322.322.322.30%-
Sep 26, 20252.262.262.262.262.261.52%-
Sep 25, 20252.232.232.232.232.23--
Sep 24, 20252.192.232.192.232.233.62%-
Sep 23, 20252.142.152.142.152.15-1.28%-
Sep 22, 20252.212.212.182.182.18-1.54%-
Sep 19, 20252.272.272.212.212.211.00%-
Sep 18, 20252.132.202.132.192.192.14%6,700
Sep 17, 20252.152.152.152.152.150.19%-
Sep 16, 20252.162.162.142.142.14-0.74%-
Sep 15, 20252.152.162.152.162.160.75%-
Sep 12, 20252.122.142.122.142.140.85%-
Sep 11, 20252.122.122.122.122.124.73%-
Sep 10, 20252.172.172.032.032.03-1.55%-
Sep 9, 20252.132.162.062.062.06-3.83%250
Sep 8, 20252.142.142.142.142.142.10%-
Sep 5, 20252.102.102.102.102.10-0.29%-
Sep 4, 20252.102.102.102.102.101.35%-
Sep 3, 20252.082.082.082.082.08-2.44%-
Sep 2, 20252.142.142.132.132.13-2.03%1,300
Sep 1, 20252.172.172.172.172.17-1,300
Aug 29, 20252.152.172.152.172.170.74%-
Aug 28, 20252.162.162.162.162.160.09%-
Aug 27, 20252.182.182.152.152.15-6.18%-
Aug 26, 20252.172.302.172.302.305.71%36
Aug 25, 20252.172.172.172.172.174.73%-
Aug 22, 20252.172.182.072.072.07-4.25%-
Aug 21, 20252.162.172.162.172.172.17%-
Aug 20, 20252.112.122.112.122.121.53%-
Aug 19, 20252.132.132.092.092.09-2.16%-
Aug 18, 20252.172.172.132.132.13-2.11%-
Aug 15, 20252.162.182.162.182.181.58%-
Aug 14, 20252.162.162.152.152.15-2.98%-
Aug 13, 20252.212.212.212.212.210.09%-
Aug 12, 20252.122.212.122.212.214.74%-
Aug 11, 20252.072.112.072.112.110.09%-
Aug 8, 20252.062.112.062.112.112.33%-
Aug 7, 20252.072.072.062.062.06-1.44%1,510
Aug 6, 20252.112.112.092.092.091.06%100
Aug 5, 20252.082.082.072.072.07-1.05%-
Aug 4, 20252.092.092.092.092.090.67%-
Aug 1, 20252.022.082.022.082.081.96%-
Jul 31, 20252.092.092.042.042.04-2.96%-
Jul 30, 20252.082.102.082.102.10-0.47%500
Jul 29, 20252.112.112.112.112.110.48%-
Jul 28, 20252.102.102.102.102.10-2.33%-
Jul 25, 20252.172.172.152.152.15-0.92%-
Jul 24, 20252.202.202.172.172.17-1.90%-
Jul 23, 20252.122.212.122.212.215.94%10,000
Jul 22, 20252.052.092.052.092.091.46%-
Jul 21, 20252.062.062.062.062.06-0.19%-