Elliptic Laboratories ASA (OSL:ELABS)
Norway
· Delayed Price · Currency is NOK 3.020
-0.080 (-2.58%)
Mar 9, 2026, 4:25 PM CET
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.99 | 3.01 | 2.93 | 2.96 | - | -4.68% | 88,638 |
| Mar 6, 2026 | 2.96 | 3.18 | 2.95 | 3.10 | 3.10 | -7.46% | 1,686,310 |
| Mar 5, 2026 | 3.40 | 3.59 | 3.24 | 3.35 | 3.35 | -4.29% | 633,737 |
| Mar 4, 2026 | 3.50 | 3.60 | 3.37 | 3.50 | 3.50 | -0.57% | 762,369 |
| Mar 3, 2026 | 3.74 | 3.74 | 3.40 | 3.52 | 3.52 | -4.09% | 701,717 |
| Mar 2, 2026 | 3.70 | 3.78 | 3.53 | 3.67 | 3.67 | -0.81% | 209,982 |
| Feb 27, 2026 | 4.01 | 4.01 | 3.66 | 3.70 | 3.70 | -6.80% | 631,664 |
| Feb 26, 2026 | 3.99 | 4.21 | 3.86 | 3.97 | 3.97 | -8.84% | 825,113 |
| Feb 25, 2026 | 4.42 | 4.49 | 4.24 | 4.36 | 4.36 | -2.02% | 461,314 |
| Feb 24, 2026 | 4.26 | 4.48 | 4.03 | 4.45 | 4.45 | -9.29% | 961,798 |
| Feb 23, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.77% | 148,334 |
| Feb 20, 2026 | 5.23 | 5.43 | 5.04 | 5.20 | 5.20 | -1.14% | 281,428 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.10 | 5.26 | 5.26 | 2.53% | 229,357 |
| Feb 18, 2026 | 5.00 | 5.28 | 4.91 | 5.13 | 5.13 | 2.81% | 416,531 |
| Feb 17, 2026 | 5.50 | 5.75 | 4.96 | 4.99 | 4.99 | -7.93% | 748,962 |
| Feb 16, 2026 | 4.90 | 5.90 | 4.81 | 5.42 | 5.42 | 20.44% | 1,925,625 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.39 | 4.50 | 4.50 | 1.01% | 139,402 |
| Feb 12, 2026 | 4.60 | 4.70 | 4.43 | 4.46 | 4.46 | -2.84% | 218,435 |
| Feb 11, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -1.40% | 345,053 |
| Feb 10, 2026 | 4.56 | 4.93 | 4.47 | 4.65 | 4.65 | 2.09% | 391,464 |
| Feb 9, 2026 | 4.46 | 4.80 | 4.45 | 4.56 | 4.56 | 4.00% | 365,558 |
| Feb 6, 2026 | 4.35 | 4.39 | 4.28 | 4.38 | 4.38 | 1.98% | 111,424 |
| Feb 5, 2026 | 4.43 | 4.45 | 4.23 | 4.30 | 4.30 | -4.24% | 249,041 |
| Feb 4, 2026 | 4.50 | 4.58 | 4.25 | 4.49 | 4.49 | -0.55% | 513,768 |
| Feb 3, 2026 | 4.70 | 4.70 | 4.47 | 4.51 | 4.51 | -3.53% | 359,593 |
| Feb 2, 2026 | 4.75 | 4.79 | 4.63 | 4.68 | 4.68 | -3.91% | 245,012 |
| Jan 30, 2026 | 4.97 | 4.97 | 4.79 | 4.87 | 4.87 | -1.92% | 327,982 |
| Jan 29, 2026 | 5.10 | 5.15 | 4.76 | 4.96 | 4.96 | -3.50% | 769,339 |
| Jan 28, 2026 | 5.36 | 5.36 | 5.12 | 5.14 | 5.14 | -3.20% | 379,665 |
| Jan 27, 2026 | 5.45 | 5.96 | 5.31 | 5.31 | 5.31 | -3.45% | 639,068 |
| Jan 26, 2026 | 5.41 | 5.86 | 5.41 | 5.50 | 5.50 | 1.66% | 164,184 |
| Jan 23, 2026 | 5.36 | 5.58 | 5.36 | 5.41 | 5.41 | 1.31% | 148,165 |
| Jan 22, 2026 | 5.40 | 5.60 | 5.25 | 5.34 | 5.34 | - | 259,933 |
| Jan 21, 2026 | 5.30 | 5.42 | 5.21 | 5.34 | 5.34 | -0.19% | 196,804 |
| Jan 20, 2026 | 5.54 | 5.60 | 5.35 | 5.35 | 5.35 | -3.43% | 139,766 |
| Jan 19, 2026 | 5.79 | 5.79 | 5.48 | 5.54 | 5.54 | -4.32% | 231,779 |
| Jan 16, 2026 | 5.79 | 5.86 | 5.77 | 5.79 | 5.79 | -0.52% | 80,313 |
| Jan 15, 2026 | 5.70 | 5.83 | 5.69 | 5.82 | 5.82 | 2.28% | 171,602 |
| Jan 14, 2026 | 5.99 | 5.99 | 5.66 | 5.69 | 5.69 | -5.01% | 360,486 |
| Jan 13, 2026 | 6.06 | 6.06 | 5.83 | 5.99 | 5.99 | 0.84% | 165,724 |
| Jan 12, 2026 | 5.90 | 5.97 | 5.76 | 5.94 | 5.94 | 1.19% | 357,731 |
| Jan 9, 2026 | 5.83 | 5.87 | 5.61 | 5.87 | 5.87 | 1.21% | 506,681 |
| Jan 8, 2026 | 6.38 | 6.38 | 5.80 | 5.80 | 5.80 | -7.20% | 1,028,187 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -4.87% | 421,537 |
| Jan 6, 2026 | 6.64 | 6.64 | 6.45 | 6.57 | 6.57 | -0.45% | 443,593 |
| Jan 5, 2026 | 7.06 | 7.31 | 6.60 | 6.60 | 6.60 | -5.04% | 710,819 |
| Jan 2, 2026 | 6.95 | 7.08 | 6.79 | 6.95 | 6.95 | 2.36% | 424,114 |
| Dec 30, 2025 | 6.70 | 6.90 | 6.60 | 6.79 | 6.79 | 3.51% | 749,250 |
| Dec 29, 2025 | 6.60 | 6.69 | 6.44 | 6.56 | 6.56 | 1.39% | 669,622 |
| Dec 23, 2025 | 6.62 | 6.62 | 6.37 | 6.47 | 6.47 | 1.09% | 309,554 |
| Dec 22, 2025 | 6.56 | 6.59 | 6.31 | 6.40 | 6.40 | -2.74% | 666,509 |
| Dec 19, 2025 | 6.35 | 6.70 | 6.34 | 6.58 | 6.58 | 4.11% | 650,426 |
| Dec 18, 2025 | 6.20 | 6.32 | 6.12 | 6.32 | 6.32 | 2.76% | 108,222 |
| Dec 17, 2025 | 6.29 | 6.29 | 6.10 | 6.15 | 6.15 | -0.16% | 428,854 |
| Dec 16, 2025 | 6.15 | 6.20 | 6.06 | 6.16 | 6.16 | 0.82% | 241,626 |
| Dec 15, 2025 | 6.23 | 6.35 | 6.11 | 6.11 | 6.11 | -3.32% | 386,785 |
| Dec 12, 2025 | 6.50 | 6.55 | 6.24 | 6.32 | 6.32 | -1.56% | 272,305 |
| Dec 11, 2025 | 6.33 | 6.58 | 6.33 | 6.42 | 6.42 | 1.58% | 231,281 |
| Dec 10, 2025 | 6.60 | 6.71 | 6.31 | 6.32 | 6.32 | -4.82% | 308,104 |
| Dec 9, 2025 | 6.78 | 6.80 | 6.64 | 6.64 | 6.64 | -2.21% | 165,995 |
| Dec 8, 2025 | 6.96 | 6.96 | 6.63 | 6.79 | 6.79 | -1.16% | 386,735 |
| Dec 5, 2025 | 6.71 | 6.96 | 6.71 | 6.87 | 6.87 | 2.38% | 286,711 |
| Dec 4, 2025 | 6.67 | 6.78 | 6.60 | 6.71 | 6.71 | - | 280,755 |
| Dec 3, 2025 | 6.45 | 6.78 | 6.30 | 6.71 | 6.71 | 9.11% | 731,172 |
| Dec 2, 2025 | 6.55 | 6.72 | 6.00 | 6.15 | 6.15 | -7.80% | 698,761 |
| Dec 1, 2025 | 6.81 | 6.81 | 6.51 | 6.67 | 6.67 | -2.77% | 217,878 |
| Nov 28, 2025 | 7.20 | 7.20 | 6.76 | 6.86 | 6.86 | -3.79% | 577,565 |
| Nov 27, 2025 | 6.88 | 7.25 | 6.88 | 7.13 | 7.13 | 2.89% | 381,576 |
| Nov 26, 2025 | 6.97 | 7.20 | 6.81 | 6.93 | 6.93 | -0.86% | 356,397 |
| Nov 25, 2025 | 6.48 | 7.07 | 6.33 | 6.99 | 6.99 | 8.37% | 758,591 |
| Nov 24, 2025 | 6.79 | 6.79 | 6.30 | 6.45 | 6.45 | -5.84% | 1,634,887 |
| Nov 21, 2025 | 7.65 | 7.65 | 6.75 | 6.85 | 6.85 | -12.07% | 1,794,846 |
| Nov 20, 2025 | 8.00 | 8.35 | 7.60 | 7.79 | 7.79 | -7.26% | 1,178,960 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.22 | 8.40 | 8.40 | 1.69% | 366,035 |
| Nov 18, 2025 | 8.55 | 8.55 | 8.20 | 8.26 | 8.26 | -1.78% | 288,863 |
| Nov 17, 2025 | 8.20 | 8.55 | 8.20 | 8.41 | 8.41 | 2.81% | 455,464 |
| Nov 14, 2025 | 7.90 | 8.30 | 7.80 | 8.18 | 8.18 | 3.28% | 213,692 |
| Nov 13, 2025 | 8.17 | 8.22 | 7.91 | 7.92 | 7.92 | -3.06% | 484,985 |
| Nov 12, 2025 | 8.68 | 8.68 | 8.16 | 8.17 | 8.17 | -5.11% | 515,611 |
| Nov 11, 2025 | 8.59 | 8.63 | 8.40 | 8.61 | 8.61 | 0.23% | 189,255 |
| Nov 10, 2025 | 8.32 | 8.67 | 8.20 | 8.59 | 8.59 | 4.12% | 262,504 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.21 | 8.25 | 8.25 | -7.61% | 558,664 |
| Nov 6, 2025 | 9.20 | 9.24 | 8.50 | 8.93 | 8.93 | -11.06% | 1,780,533 |
| Nov 5, 2025 | 10.14 | 10.14 | 9.93 | 10.04 | 10.04 | -0.59% | 217,940 |
| Nov 4, 2025 | 10.02 | 10.24 | 10.00 | 10.10 | 10.10 | 0.40% | 258,747 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.00 | 10.06 | 10.06 | -0.40% | 101,248 |
| Oct 31, 2025 | 9.90 | 10.24 | 9.88 | 10.10 | 10.10 | 2.85% | 126,759 |
| Oct 30, 2025 | 10.00 | 10.00 | 9.80 | 9.82 | 9.82 | 0.20% | 47,048 |
| Oct 29, 2025 | 9.81 | 9.96 | 9.78 | 9.80 | 9.80 | -0.91% | 112,105 |
| Oct 28, 2025 | 9.94 | 9.94 | 9.78 | 9.89 | 9.89 | 0.82% | 88,755 |
| Oct 27, 2025 | 9.87 | 9.93 | 9.76 | 9.81 | 9.81 | 0.51% | 90,001 |
| Oct 24, 2025 | 9.82 | 9.92 | 9.75 | 9.76 | 9.76 | -0.20% | 152,646 |
| Oct 23, 2025 | 9.83 | 9.87 | 9.76 | 9.78 | 9.78 | -0.51% | 55,481 |
| Oct 22, 2025 | 9.65 | 9.90 | 9.64 | 9.83 | 9.83 | -0.10% | 118,302 |
| Oct 21, 2025 | 9.80 | 9.86 | 9.65 | 9.84 | 9.84 | -0.20% | 168,909 |
| Oct 20, 2025 | 9.96 | 9.98 | 9.68 | 9.86 | 9.86 | 2.28% | 266,085 |
| Oct 17, 2025 | 9.98 | 9.98 | 9.58 | 9.64 | 9.64 | -3.21% | 232,109 |
| Oct 16, 2025 | 9.50 | 10.08 | 9.50 | 9.96 | 9.96 | 0.30% | 152,440 |
| Oct 15, 2025 | 9.87 | 9.95 | 9.61 | 9.93 | 9.93 | 1.53% | 125,311 |
| Oct 14, 2025 | 9.40 | 9.85 | 9.32 | 9.78 | 9.78 | -0.20% | 88,334 |