Elopak ASA (FRA:9J7)
Germany
· Delayed Price · Currency is EUR 4.090
-0.005 (-0.12%)
Last updated: Dec 5, 2025, 9:10 AM CET
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 2.68% | 15 |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 2, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.12% | 10 |
| Dec 1, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.96% | 200 |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.34% | 100 |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Nov 26, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.85% | 55 |
| Nov 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.70% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Nov 19, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 2 |
| Nov 18, 2025 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | -0.13% | 2 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 2 |
| Nov 14, 2025 | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | -2.24% | 260 |
| Nov 13, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | - | 5 |
| Nov 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.81% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Nov 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.41% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.88% | 1 |
| Nov 6, 2025 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -1.36% | 335 |
| Nov 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.87% | 99 |
| Nov 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.08% | - |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Oct 31, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Oct 30, 2025 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -2.70% | 1,160 |
| Oct 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Oct 28, 2025 | 4.07 | 4.27 | 4.07 | 4.27 | 4.27 | 6.76% | 287 |
| Oct 27, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.91% | 4 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 650 |
| Oct 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Oct 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 21, 2025 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | -0.26% | 170 |
| Oct 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 150 |
| Oct 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| Oct 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.04% | - |
| Oct 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | 3.67% | - |
| Oct 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.73 | -0.39% | - |
| Oct 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | 1.19% | - |
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.70 | -0.92% | - |
| Oct 9, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.74 | -1.42% | 109 |
| Oct 8, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | 3.79 | 0.13% | 1,308 |
| Oct 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | -2.40% | - |
| Oct 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | 0.25% | 10 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -2.95% | - |
| Oct 2, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 3.99 | 3.96% | 24 |
| Oct 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 1.16% | - |
| Sep 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | -0.39% | - |
| Sep 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.81 | 0.91% | - |
| Sep 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.77 | -0.39% | - |
| Sep 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | - | - |
| Sep 24, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.79 | 0.52% | 50 |
| Sep 23, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.77 | -0.65% | - |
| Sep 22, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.79 | -0.51% | - |
| Sep 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.81 | -1.64% | - |
| Sep 18, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.88 | -1.37% | - |
| Sep 17, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 3.93 | 0.25% | 501 |
| Sep 16, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.92 | -2.44% | - |
| Sep 15, 2025 | 4.01 | 4.14 | 4.01 | 4.10 | 4.02 | 2.63% | 220 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.91 | 1.27% | - |
| Sep 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | - |
| Sep 10, 2025 | 3.95 | 4.00 | 3.93 | 3.95 | 3.87 | 0.25% | 3 |
| Sep 9, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.86 | 0.64% | - |
| Sep 8, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.83 | -1.51% | - |
| Sep 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.89 | 0.89% | - |
| Sep 4, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.86 | -0.25% | 561 |
| Sep 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -0.25% | - |
| Sep 2, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.88 | -0.63% | 370 |
| Sep 1, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.90 | -1.12% | 600 |
| Aug 29, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 3.94 | 0.88% | 40 |
| Aug 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | 0.13% | - |
| Aug 27, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.90 | -0.25% | - |
| Aug 26, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 3.91 | 3.10% | - |
| Aug 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | -1.77% | - |
| Aug 22, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.87 | 0.38% | - |
| Aug 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | 0.77% | - |
| Aug 20, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | 3.82 | -0.13% | 66 |
| Aug 19, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.83 | -1.76% | - |
| Aug 18, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.89 | -0.62% | 1 |
| Aug 15, 2025 | 4.03 | 4.03 | 3.92 | 4.00 | 3.92 | -1.11% | 100 |
| Aug 14, 2025 | 4.11 | 4.11 | 3.94 | 4.05 | 3.96 | -1.94% | 12 |
| Aug 13, 2025 | 4.08 | 4.13 | 4.08 | 4.13 | 4.04 | 1.35% | 274 |
| Aug 12, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 3.99 | -0.12% | 500 |
| Aug 11, 2025 | 4.11 | 4.16 | 4.08 | 4.08 | 3.99 | -1.93% | 1 |
| Aug 8, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.07 | -1.54% | - |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -0.71% | - |
| Aug 6, 2025 | 4.23 | 4.25 | 4.22 | 4.25 | 4.16 | 1.67% | 6 |
| Aug 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | -1.42% | - |
| Aug 4, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.15 | 1.31% | - |
| Aug 1, 2025 | 4.21 | 4.24 | 4.19 | 4.19 | 4.10 | -1.18% | 4 |
| Jul 31, 2025 | 4.21 | 4.27 | 4.19 | 4.24 | 4.15 | -1.17% | 27 |
| Jul 30, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.20 | -0.92% | - |
| Jul 29, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | 0.46% | - |
| Jul 28, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.22 | 0.58% | - |
| Jul 25, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.19 | -3.17% | - |
| Jul 24, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.33 | -0.79% | - |
| Jul 23, 2025 | 4.37 | 4.47 | 4.37 | 4.46 | 4.36 | 2.41% | 5 |
| Jul 22, 2025 | 4.20 | 4.40 | 4.20 | 4.35 | 4.26 | 3.20% | 13 |
| Jul 21, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.13 | -0.12% | - |
| Jul 18, 2025 | 4.18 | 4.22 | 4.15 | 4.22 | 4.13 | 3.05% | 55 |