Elliptic Laboratories ASA (OSL:ELABS)
Norway
· Delayed Price · Currency is NOK 6.87
+0.16 (2.38%)
At close: Dec 5, 2025
Elliptic Laboratories ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 10.06 | 10.06 | 9.39 | 9.80 | 9.80 | -2.97% | 277,524 |
| Oct 10, 2025 | 9.37 | 10.14 | 9.36 | 10.10 | 10.10 | 7.10% | 537,375 |
| Oct 9, 2025 | 9.24 | 9.85 | 9.05 | 9.43 | 9.43 | 4.20% | 460,381 |
| Oct 8, 2025 | 9.27 | 9.28 | 9.02 | 9.05 | 9.05 | -1.20% | 79,840 |
| Oct 7, 2025 | 9.30 | 9.30 | 9.01 | 9.16 | 9.16 | 0.22% | 297,281 |
| Oct 6, 2025 | 9.45 | 9.45 | 9.06 | 9.14 | 9.14 | -1.72% | 394,482 |
| Oct 3, 2025 | 9.29 | 9.33 | 9.20 | 9.30 | 9.30 | 1.20% | 155,489 |
| Oct 2, 2025 | 9.55 | 9.55 | 9.03 | 9.19 | 9.19 | -0.76% | 268,565 |
| Oct 1, 2025 | 9.68 | 9.68 | 9.21 | 9.26 | 9.26 | -0.11% | 152,852 |
| Sep 30, 2025 | 9.47 | 9.47 | 9.14 | 9.27 | 9.27 | -2.11% | 175,665 |
| Sep 29, 2025 | 9.69 | 9.69 | 9.27 | 9.47 | 9.47 | 0.74% | 145,620 |
| Sep 26, 2025 | 9.26 | 9.48 | 9.08 | 9.40 | 9.40 | 1.08% | 368,969 |
| Sep 25, 2025 | 9.39 | 9.51 | 9.05 | 9.30 | 9.30 | -0.96% | 646,410 |
| Sep 24, 2025 | 9.42 | 9.52 | 9.33 | 9.39 | 9.39 | -3.49% | 267,944 |
| Sep 23, 2025 | 9.45 | 9.82 | 9.32 | 9.73 | 9.73 | 2.96% | 658,463 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.32 | 9.45 | 9.45 | 0.21% | 230,100 |
| Sep 19, 2025 | 9.70 | 9.82 | 9.43 | 9.43 | 9.43 | -0.74% | 403,318 |
| Sep 18, 2025 | 9.58 | 9.69 | 9.50 | 9.50 | 9.50 | -2.76% | 487,829 |
| Sep 17, 2025 | 9.88 | 9.91 | 9.62 | 9.77 | 9.77 | -0.10% | 615,273 |
| Sep 16, 2025 | 10.00 | 10.10 | 9.73 | 9.78 | 9.78 | -2.20% | 415,353 |
| Sep 15, 2025 | 10.00 | 10.22 | 9.98 | 10.00 | 10.00 | -0.99% | 335,037 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.04 | 10.10 | 10.10 | -1.56% | 288,395 |
| Sep 11, 2025 | 10.24 | 10.40 | 10.18 | 10.26 | 10.26 | -1.35% | 28,495 |
| Sep 10, 2025 | 10.78 | 10.78 | 10.40 | 10.40 | 10.40 | -2.26% | 100,737 |
| Sep 9, 2025 | 10.12 | 10.68 | 10.12 | 10.64 | 10.64 | 2.31% | 141,771 |
| Sep 8, 2025 | 10.74 | 10.88 | 10.40 | 10.40 | 10.40 | -2.26% | 121,671 |
| Sep 5, 2025 | 10.42 | 10.80 | 10.36 | 10.64 | 10.64 | 3.50% | 392,384 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.12 | 10.28 | 10.28 | 2.80% | 320,701 |
| Sep 3, 2025 | 10.00 | 10.14 | 9.98 | 10.00 | 10.00 | -0.40% | 229,433 |
| Sep 2, 2025 | 10.16 | 10.38 | 9.98 | 10.04 | 10.04 | -0.40% | 402,610 |
| Sep 1, 2025 | 10.20 | 10.36 | 10.02 | 10.08 | 10.08 | -1.75% | 528,528 |
| Aug 29, 2025 | 10.00 | 10.64 | 9.90 | 10.26 | 10.26 | -10.78% | 2,879,053 |
| Aug 28, 2025 | 11.40 | 12.26 | 11.04 | 11.50 | 11.50 | -5.43% | 1,408,451 |
| Aug 27, 2025 | 11.80 | 12.70 | 11.74 | 12.16 | 12.16 | 4.11% | 857,556 |
| Aug 26, 2025 | 12.28 | 12.28 | 11.60 | 11.68 | 11.68 | -2.67% | 209,570 |
| Aug 25, 2025 | 11.52 | 12.04 | 11.50 | 12.00 | 12.00 | 8.50% | 699,153 |
| Aug 22, 2025 | 11.36 | 11.44 | 11.04 | 11.06 | 11.06 | -2.64% | 353,577 |
| Aug 21, 2025 | 11.90 | 12.02 | 11.12 | 11.36 | 11.36 | -4.54% | 528,612 |
| Aug 20, 2025 | 12.22 | 12.22 | 11.84 | 11.90 | 11.90 | -2.78% | 536,048 |
| Aug 19, 2025 | 12.00 | 12.26 | 12.00 | 12.24 | 12.24 | 2.00% | 114,264 |
| Aug 18, 2025 | 12.50 | 12.50 | 11.88 | 12.00 | 12.00 | -3.07% | 218,268 |
| Aug 15, 2025 | 12.62 | 12.62 | 12.38 | 12.38 | 12.38 | -0.16% | 97,454 |
| Aug 14, 2025 | 12.50 | 12.72 | 11.94 | 12.40 | 12.40 | 0.81% | 314,099 |
| Aug 13, 2025 | 12.08 | 12.60 | 11.98 | 12.30 | 12.30 | 1.82% | 216,391 |
| Aug 12, 2025 | 11.96 | 12.10 | 11.94 | 12.08 | 12.08 | 0.50% | 65,423 |
| Aug 11, 2025 | 12.18 | 12.38 | 11.92 | 12.02 | 12.02 | -2.28% | 122,409 |
| Aug 8, 2025 | 12.00 | 12.42 | 12.00 | 12.30 | 12.30 | 0.49% | 138,242 |
| Aug 7, 2025 | 11.92 | 12.26 | 11.92 | 12.24 | 12.24 | 2.68% | 110,749 |
| Aug 6, 2025 | 12.26 | 12.32 | 11.92 | 11.92 | 11.92 | -1.49% | 136,720 |
| Aug 5, 2025 | 12.42 | 12.42 | 11.72 | 12.10 | 12.10 | 2.02% | 113,529 |
| Aug 4, 2025 | 12.42 | 12.42 | 11.80 | 11.86 | 11.86 | -1.82% | 153,594 |
| Aug 1, 2025 | 12.22 | 12.30 | 12.00 | 12.08 | 12.08 | -2.74% | 201,917 |
| Jul 31, 2025 | 12.44 | 12.54 | 12.36 | 12.42 | 12.42 | -0.16% | 71,543 |
| Jul 30, 2025 | 12.70 | 12.76 | 12.40 | 12.44 | 12.44 | -0.32% | 211,473 |
| Jul 29, 2025 | 13.10 | 13.16 | 12.66 | 12.48 | 12.48 | -4.88% | 263,861 |
| Jul 28, 2025 | 13.10 | 13.20 | 12.84 | 13.12 | 13.12 | 0.61% | 226,596 |
| Jul 25, 2025 | 13.16 | 13.20 | 13.00 | 13.04 | 13.04 | -0.76% | 133,224 |
| Jul 24, 2025 | 13.10 | 13.20 | 12.94 | 13.14 | 13.14 | 0.31% | 132,550 |
| Jul 23, 2025 | 13.00 | 13.48 | 13.00 | 13.10 | 13.10 | -0.76% | 102,225 |
| Jul 22, 2025 | 13.58 | 13.58 | 13.14 | 13.20 | 13.20 | -0.90% | 117,218 |
| Jul 21, 2025 | 13.74 | 13.74 | 13.32 | 13.32 | 13.32 | -2.06% | 136,741 |