Eidesvik Offshore ASA (OSL:EIOF)
Norway
· Delayed Price · Currency is NOK 12.30
0.00 (0.00%)
Dec 5, 2025, 4:06 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 1,932 |
| Oct 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.51% | 1,300 |
| Oct 8, 2025 | 13.00 | 13.70 | 13.00 | 13.25 | 13.25 | 1.92% | 36,143 |
| Oct 7, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 3,412 |
| Oct 6, 2025 | 13.10 | 13.25 | 12.95 | 13.00 | 13.00 | - | 29,823 |
| Oct 3, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | - | 10,103 |
| Oct 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 308 |
| Oct 1, 2025 | 12.95 | 13.20 | 12.95 | 13.10 | 13.10 | 0.77% | 20,881 |
| Sep 30, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -1.14% | 1,316 |
| Sep 29, 2025 | 13.05 | 13.30 | 13.05 | 13.15 | 13.15 | 0.38% | 3,722 |
| Sep 26, 2025 | 13.50 | 13.50 | 13.05 | 13.10 | 13.10 | -2.96% | 32,473 |
| Sep 25, 2025 | 13.10 | 13.65 | 13.10 | 13.50 | 13.50 | -1.10% | 610 |
| Sep 24, 2025 | 13.00 | 13.95 | 13.00 | 13.65 | 13.65 | 0.74% | 79,437 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.10 | 13.55 | 13.55 | -1.81% | 10,305 |
| Sep 22, 2025 | 12.80 | 13.85 | 12.80 | 13.80 | 13.80 | 6.15% | 87,922 |
| Sep 19, 2025 | 12.70 | 13.15 | 12.70 | 13.00 | 13.00 | - | 18,450 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 0.78% | 44 |
| Sep 17, 2025 | 12.95 | 13.00 | 12.70 | 12.90 | 12.90 | -0.39% | 19,977 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 8,303 |
| Sep 15, 2025 | 13.00 | 13.50 | 12.90 | 13.10 | 13.10 | -1.50% | 6,507 |
| Sep 12, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 3.10% | 9,417 |
| Sep 11, 2025 | 13.45 | 13.45 | 12.90 | 12.90 | 12.90 | - | 4,178 |
| Sep 10, 2025 | 13.15 | 13.40 | 12.90 | 12.90 | 12.90 | -1.53% | 12,485 |
| Sep 9, 2025 | 13.05 | 13.45 | 13.05 | 13.10 | 13.10 | -0.76% | 7,797 |
| Sep 8, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | -0.38% | 1,515 |
| Sep 5, 2025 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | 1.15% | 2,174 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.05 | 13.10 | 13.10 | -0.76% | 4,556 |
| Sep 3, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | 1.15% | 2,287 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | -0.76% | 17,274 |
| Sep 1, 2025 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | -0.38% | 2,977 |
| Aug 29, 2025 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 0.76% | 8,419 |
| Aug 28, 2025 | 13.20 | 13.70 | 13.10 | 13.10 | 13.10 | -1.87% | 7,627 |
| Aug 27, 2025 | 13.40 | 13.90 | 13.20 | 13.35 | 13.05 | -0.37% | 105,788 |
| Aug 26, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.10 | - | 3,165 |
| Aug 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.10 | 1.52% | 2,871 |
| Aug 22, 2025 | 12.85 | 13.45 | 12.85 | 13.20 | 12.90 | -1.12% | 58,996 |
| Aug 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.05 | 0.38% | 1,126 |
| Aug 20, 2025 | 12.85 | 13.30 | 12.85 | 13.30 | 13.00 | 1.14% | 3,815 |
| Aug 19, 2025 | 12.80 | 13.15 | 12.80 | 13.15 | 12.85 | 1.15% | 100 |
| Aug 18, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 12.71 | -1.89% | 8,478 |
| Aug 15, 2025 | 13.65 | 13.65 | 13.25 | 13.25 | 12.95 | -1.12% | 2,959 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.10 | 0.75% | 2,024 |
| Aug 13, 2025 | 13.60 | 13.60 | 13.10 | 13.30 | 13.00 | -1.85% | 22,669 |
| Aug 12, 2025 | 13.60 | 13.60 | 13.35 | 13.55 | 13.25 | 0.37% | 3,453 |
| Aug 11, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.20 | -1.46% | 14,420 |
| Aug 8, 2025 | 13.65 | 13.70 | 13.50 | 13.70 | 13.39 | - | 4,706 |
| Aug 7, 2025 | 13.50 | 13.70 | 13.05 | 13.70 | 13.39 | 2.62% | 89,655 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.05 | 13.35 | 13.05 | 0.75% | 3,468 |
| Aug 5, 2025 | 12.95 | 13.30 | 12.95 | 13.25 | 12.95 | -0.38% | 14,005 |
| Aug 4, 2025 | 12.55 | 13.50 | 12.55 | 13.30 | 13.00 | -0.75% | 5,776 |
| Aug 1, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.10 | 0.75% | 4,436 |
| Jul 31, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.00 | -0.37% | 21,263 |
| Jul 30, 2025 | 13.30 | 13.35 | 13.30 | 13.35 | 13.05 | 1.91% | 36,887 |
| Jul 29, 2025 | 12.80 | 13.30 | 12.70 | 13.10 | 12.81 | 0.38% | 17,413 |
| Jul 28, 2025 | 12.70 | 13.10 | 12.70 | 13.05 | 12.76 | -2.25% | 3,812 |
| Jul 25, 2025 | 13.20 | 13.35 | 13.15 | 13.35 | 13.05 | 0.75% | 20,761 |
| Jul 24, 2025 | 12.85 | 13.25 | 12.85 | 13.25 | 12.95 | 3.11% | 85,994 |
| Jul 23, 2025 | 12.60 | 12.85 | 12.60 | 12.85 | 12.56 | - | 3,464 |
| Jul 22, 2025 | 12.90 | 12.90 | 12.65 | 12.85 | 12.56 | -0.39% | 1,649 |
| Jul 21, 2025 | 12.65 | 13.00 | 12.65 | 12.90 | 12.61 | 1.98% | 8,965 |