Eidesvik Offshore ASA (OSL:EIOF)
Norway
· Delayed Price · Currency is NOK 14.50
+0.20 (1.40%)
Mar 6, 2026, 4:19 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | - | 1.40% | 44,046 |
| Mar 5, 2026 | 13.35 | 14.30 | 13.35 | 14.30 | 14.30 | 2.51% | 43,983 |
| Mar 4, 2026 | 13.90 | 13.95 | 13.70 | 13.95 | 13.95 | -1.76% | 102,387 |
| Mar 3, 2026 | 14.35 | 14.35 | 13.80 | 14.20 | 14.20 | -1.05% | 6,574 |
| Mar 2, 2026 | 14.00 | 14.40 | 14.00 | 14.35 | 14.35 | -0.35% | 33,854 |
| Feb 27, 2026 | 13.90 | 14.40 | 13.30 | 14.40 | 14.40 | 3.60% | 162,209 |
| Feb 26, 2026 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | 0.72% | 45,004 |
| Feb 25, 2026 | 13.80 | 13.80 | 13.15 | 13.80 | 13.80 | 1.10% | 17,127 |
| Feb 24, 2026 | 13.00 | 13.80 | 13.00 | 13.65 | 13.65 | - | 13,443 |
| Feb 23, 2026 | 13.95 | 14.00 | 13.65 | 13.65 | 13.65 | -1.80% | 20,784 |
| Feb 20, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 46,814 |
| Feb 19, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 1.87% | 30,348 |
| Feb 18, 2026 | 13.20 | 13.45 | 13.20 | 13.35 | 13.35 | 1.14% | 12,051 |
| Feb 17, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | 1.15% | 2,677 |
| Feb 16, 2026 | 13.05 | 13.25 | 12.95 | 13.05 | 13.05 | -0.38% | 2,515 |
| Feb 13, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 20,638 |
| Feb 12, 2026 | 13.25 | 13.45 | 13.25 | 13.30 | 13.30 | - | 16,042 |
| Feb 11, 2026 | 13.35 | 13.40 | 13.15 | 13.30 | 13.30 | - | 9,434 |
| Feb 10, 2026 | 13.35 | 13.35 | 13.10 | 13.30 | 13.30 | 0.38% | 8,370 |
| Feb 9, 2026 | 12.95 | 13.30 | 12.95 | 13.25 | 13.25 | 1.92% | 36,821 |
| Feb 6, 2026 | 13.05 | 13.05 | 12.65 | 13.00 | 13.00 | 0.39% | 8,001 |
| Feb 5, 2026 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 0.39% | 14,327 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | -0.39% | 6,305 |
| Feb 3, 2026 | 12.95 | 13.10 | 12.70 | 12.95 | 12.95 | 1.17% | 11,498 |
| Feb 2, 2026 | 12.55 | 12.90 | 12.55 | 12.80 | 12.80 | -1.16% | 11,279 |
| Jan 30, 2026 | 13.05 | 13.05 | 12.80 | 12.95 | 12.95 | - | 1,405 |
| Jan 29, 2026 | 12.55 | 13.10 | 12.55 | 12.95 | 12.95 | - | 16,766 |
| Jan 28, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 0.39% | 5,958 |
| Jan 27, 2026 | 12.60 | 12.90 | 12.55 | 12.90 | 12.90 | 1.98% | 6,788 |
| Jan 26, 2026 | 12.95 | 12.95 | 12.50 | 12.65 | 12.65 | -2.32% | 3,094 |
| Jan 23, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.57% | 6,379 |
| Jan 22, 2026 | 12.90 | 12.95 | 12.75 | 12.75 | 12.75 | -0.39% | 12,155 |
| Jan 21, 2026 | 12.90 | 12.90 | 12.45 | 12.80 | 12.80 | -0.78% | 15,234 |
| Jan 20, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 1,392 |
| Jan 19, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 5,500 |
| Jan 16, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 3,437 |
| Jan 15, 2026 | 12.50 | 12.95 | 12.50 | 12.95 | 12.95 | 3.19% | 64,451 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.55 | 12.55 | 12.55 | -3.09% | 15,109 |
| Jan 13, 2026 | 12.50 | 13.00 | 12.50 | 12.95 | 12.95 | 1.57% | 203,745 |
| Jan 12, 2026 | 12.95 | 12.95 | 12.45 | 12.75 | 12.75 | -0.39% | 26,961 |
| Jan 9, 2026 | 12.75 | 12.80 | 12.35 | 12.80 | 12.80 | 4.49% | 40,005 |
| Jan 8, 2026 | 12.35 | 12.75 | 12.25 | 12.25 | 12.25 | -0.81% | 38,855 |
| Jan 7, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -1.59% | 20,838 |
| Jan 6, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 12.55 | -1.57% | 12,197 |
| Jan 5, 2026 | 12.30 | 12.80 | 12.30 | 12.75 | 12.75 | 2.00% | 63,592 |
| Jan 2, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -1.19% | 9,769 |
| Dec 30, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | -0.39% | 23,089 |
| Dec 29, 2025 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 2.42% | 3,067 |
| Dec 23, 2025 | 12.25 | 12.45 | 12.25 | 12.40 | 12.40 | 1.22% | 60,644 |
| Dec 22, 2025 | 12.30 | 12.40 | 12.25 | 12.25 | 12.25 | -0.41% | 21,352 |
| Dec 19, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | -1.60% | 22,303 |
| Dec 18, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | - | 4,588 |
| Dec 17, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 1.63% | 1,770 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 25,496 |
| Dec 15, 2025 | 12.35 | 12.60 | 12.35 | 12.40 | 12.40 | -1.20% | 10,866 |
| Dec 12, 2025 | 12.50 | 12.60 | 12.30 | 12.55 | 12.55 | 2.03% | 22,689 |
| Dec 11, 2025 | 12.65 | 12.65 | 12.25 | 12.30 | 12.30 | -3.53% | 14,480 |
| Dec 10, 2025 | 12.60 | 12.75 | 12.30 | 12.75 | 12.75 | 3.24% | 3,979 |
| Dec 9, 2025 | 12.35 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 13,775 |
| Dec 8, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 18,190 |
| Dec 5, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 31,103 |
| Dec 4, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 490 |
| Dec 3, 2025 | 12.25 | 12.60 | 12.25 | 12.40 | 12.40 | 0.81% | 23,711 |
| Dec 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 278 |
| Dec 1, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 8,751 |
| Nov 28, 2025 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | - | 20,825 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.18% | 2,039 |
| Nov 26, 2025 | 12.30 | 12.75 | 12.25 | 12.75 | 12.75 | 0.39% | 13,582 |
| Nov 25, 2025 | 12.35 | 12.70 | 12.25 | 12.70 | 12.70 | 2.83% | 1,868 |
| Nov 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | 267 |
| Nov 21, 2025 | 12.60 | 12.60 | 12.25 | 12.30 | 12.30 | -2.38% | 12,599 |
| Nov 20, 2025 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 0.80% | 1,519 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 805 |
| Nov 18, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | -0.40% | 3,207 |
| Nov 17, 2025 | 12.80 | 12.85 | 12.50 | 12.65 | 12.65 | -1.17% | 13,850 |
| Nov 14, 2025 | 12.80 | 12.80 | 12.40 | 12.80 | 12.80 | -0.39% | 4,299 |
| Nov 13, 2025 | 12.75 | 12.85 | 12.40 | 12.85 | 12.85 | 2.80% | 4,309 |
| Nov 12, 2025 | 12.35 | 12.80 | 12.35 | 12.50 | 12.50 | -1.19% | 20,514 |
| Nov 11, 2025 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 2.43% | 17,881 |
| Nov 10, 2025 | 12.30 | 12.85 | 12.30 | 12.35 | 12.35 | 0.41% | 2,788 |
| Nov 7, 2025 | 12.95 | 12.95 | 12.25 | 12.30 | 12.30 | -3.91% | 8,002 |
| Nov 6, 2025 | 12.40 | 12.90 | 12.25 | 12.80 | 12.80 | 3.23% | 130,623 |
| Nov 5, 2025 | 12.85 | 12.85 | 12.35 | 12.40 | 12.40 | -1.98% | 14,444 |
| Nov 4, 2025 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | - | 2,132 |
| Nov 3, 2025 | 12.50 | 12.65 | 12.30 | 12.65 | 12.65 | 2.02% | 12,004 |
| Oct 31, 2025 | 12.90 | 12.90 | 12.35 | 12.40 | 12.40 | -0.40% | 4,850 |
| Oct 30, 2025 | 12.90 | 12.90 | 12.45 | 12.45 | 12.45 | - | 2,300 |
| Oct 29, 2025 | 12.30 | 12.65 | 12.30 | 12.45 | 12.45 | -1.58% | 2,265 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.25 | 12.65 | 12.65 | - | 53,157 |
| Oct 27, 2025 | 12.55 | 12.70 | 12.30 | 12.65 | 12.65 | -1.17% | 57,908 |
| Oct 24, 2025 | 12.95 | 12.95 | 12.50 | 12.80 | 12.80 | 2.40% | 8,540 |
| Oct 23, 2025 | 12.50 | 12.85 | 12.35 | 12.50 | 12.50 | - | 72,704 |
| Oct 22, 2025 | 12.50 | 12.95 | 12.50 | 12.50 | 12.50 | -2.34% | 74,766 |
| Oct 21, 2025 | 13.20 | 13.20 | 12.60 | 12.80 | 12.80 | 0.79% | 10,895 |
| Oct 20, 2025 | 12.80 | 13.00 | 12.55 | 12.70 | 12.70 | -0.78% | 94,160 |
| Oct 17, 2025 | 12.65 | 13.50 | 12.50 | 12.80 | 12.80 | -1.54% | 108,150 |
| Oct 16, 2025 | 13.05 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 25,671 |
| Oct 15, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.57% | 6,133 |
| Oct 14, 2025 | 12.70 | 13.05 | 12.70 | 12.70 | 12.70 | -2.31% | 13,741 |
| Oct 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |