Elkem ASA (OSL:ELK)
Norway
· Delayed Price · Currency is NOK 27.92
+0.20 (0.72%)
At close: Dec 5, 2025
Elkem ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.72 | 28.24 | 27.66 | 27.92 | 27.92 | 0.72% | 421,139 |
| Dec 4, 2025 | 27.82 | 28.00 | 27.72 | 27.72 | 27.72 | -0.36% | 285,146 |
| Dec 3, 2025 | 27.74 | 28.20 | 27.72 | 27.82 | 27.82 | 0.36% | 517,742 |
| Dec 2, 2025 | 27.72 | 27.74 | 27.42 | 27.72 | 27.72 | -0.29% | 353,179 |
| Dec 1, 2025 | 27.02 | 27.80 | 27.02 | 27.80 | 27.80 | 0.72% | 330,178 |
| Nov 28, 2025 | 27.76 | 27.94 | 27.54 | 27.60 | 27.60 | -0.36% | 327,517 |
| Nov 27, 2025 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 2.14% | 613,055 |
| Nov 26, 2025 | 26.70 | 27.20 | 26.44 | 27.12 | 27.12 | 1.57% | 621,044 |
| Nov 25, 2025 | 26.18 | 26.70 | 26.16 | 26.70 | 26.70 | 1.83% | 421,134 |
| Nov 24, 2025 | 26.34 | 26.40 | 25.84 | 26.22 | 26.22 | -0.68% | 1,029,850 |
| Nov 21, 2025 | 26.50 | 26.50 | 25.90 | 26.40 | 26.40 | -1.35% | 460,011 |
| Nov 20, 2025 | 26.84 | 27.04 | 26.30 | 26.76 | 26.76 | 0.30% | 517,729 |
| Nov 19, 2025 | 26.80 | 27.02 | 26.20 | 26.68 | 26.68 | -0.52% | 832,491 |
| Nov 18, 2025 | 26.28 | 27.54 | 25.70 | 26.82 | 26.82 | 1.13% | 2,609,297 |
| Nov 17, 2025 | 26.46 | 26.76 | 26.40 | 26.52 | 26.52 | 0.30% | 1,066,098 |
| Nov 14, 2025 | 26.40 | 26.52 | 26.00 | 26.44 | 26.44 | - | 696,918 |
| Nov 13, 2025 | 25.08 | 26.60 | 25.08 | 26.44 | 26.44 | 3.61% | 2,071,155 |
| Nov 12, 2025 | 25.98 | 26.16 | 24.20 | 25.52 | 25.52 | -1.54% | 2,270,610 |
| Nov 11, 2025 | 25.98 | 25.98 | 25.76 | 25.92 | 25.92 | -0.31% | 621,470 |
| Nov 10, 2025 | 25.74 | 26.00 | 25.58 | 26.00 | 26.00 | 2.04% | 719,750 |
| Nov 7, 2025 | 25.64 | 25.80 | 25.38 | 25.48 | 25.48 | -1.01% | 1,272,708 |
| Nov 6, 2025 | 25.80 | 26.20 | 25.62 | 25.74 | 25.74 | -1.00% | 518,165 |
| Nov 5, 2025 | 26.00 | 26.08 | 25.62 | 26.00 | 26.00 | - | 718,415 |
| Nov 4, 2025 | 26.40 | 26.40 | 25.88 | 26.00 | 26.00 | -2.33% | 1,896,508 |
| Nov 3, 2025 | 26.66 | 26.96 | 26.22 | 26.62 | 26.62 | -0.22% | 466,181 |
| Oct 31, 2025 | 27.00 | 27.00 | 26.28 | 26.68 | 26.68 | -0.37% | 708,579 |
| Oct 30, 2025 | 26.92 | 26.92 | 26.52 | 26.78 | 26.78 | -0.96% | 721,060 |
| Oct 29, 2025 | 26.20 | 27.12 | 26.02 | 27.04 | 27.04 | 3.28% | 1,560,010 |
| Oct 28, 2025 | 25.92 | 26.28 | 25.60 | 26.18 | 26.18 | 0.38% | 1,073,116 |
| Oct 27, 2025 | 26.32 | 26.46 | 25.74 | 26.08 | 26.08 | -0.84% | 1,008,419 |
| Oct 24, 2025 | 26.74 | 26.74 | 25.64 | 26.30 | 26.30 | -1.65% | 2,871,263 |
| Oct 23, 2025 | 25.92 | 27.48 | 25.82 | 26.74 | 26.74 | -0.96% | 2,547,186 |
| Oct 22, 2025 | 27.00 | 27.12 | 26.62 | 27.00 | 27.00 | 0.37% | 1,301,191 |
| Oct 21, 2025 | 27.58 | 27.84 | 26.84 | 26.90 | 26.90 | -3.38% | 2,158,113 |
| Oct 20, 2025 | 28.52 | 28.68 | 27.36 | 27.84 | 27.84 | -1.49% | 1,302,530 |
| Oct 17, 2025 | 28.30 | 28.42 | 27.78 | 28.26 | 28.26 | -0.49% | 906,365 |
| Oct 16, 2025 | 29.00 | 29.28 | 28.32 | 28.40 | 28.40 | -1.11% | 1,384,423 |
| Oct 15, 2025 | 27.96 | 28.80 | 27.84 | 28.72 | 28.72 | 5.43% | 2,205,264 |
| Oct 14, 2025 | 27.28 | 27.42 | 26.60 | 27.24 | 27.24 | -0.80% | 1,135,786 |
| Oct 13, 2025 | 27.10 | 27.46 | 26.96 | 27.46 | 27.46 | 0.22% | 750,842 |
| Oct 10, 2025 | 27.22 | 28.00 | 27.08 | 27.40 | 27.40 | 0.37% | 1,701,495 |
| Oct 9, 2025 | 27.26 | 27.58 | 27.10 | 27.30 | 27.30 | 0.44% | 728,331 |
| Oct 8, 2025 | 27.48 | 27.60 | 27.04 | 27.18 | 27.18 | -0.37% | 1,195,446 |
| Oct 7, 2025 | 27.60 | 27.60 | 27.06 | 27.28 | 27.28 | -0.80% | 622,462 |
| Oct 6, 2025 | 27.04 | 27.60 | 26.92 | 27.50 | 27.50 | 1.48% | 1,129,006 |
| Oct 3, 2025 | 27.46 | 27.76 | 26.76 | 27.10 | 27.10 | -1.81% | 1,256,319 |
| Oct 2, 2025 | 26.90 | 27.60 | 26.68 | 27.60 | 27.60 | 3.76% | 1,583,129 |
| Oct 1, 2025 | 26.48 | 26.82 | 26.16 | 26.60 | 26.60 | 1.14% | 774,565 |
| Sep 30, 2025 | 26.90 | 27.00 | 26.30 | 26.30 | 26.30 | -1.79% | 967,939 |
| Sep 29, 2025 | 27.20 | 27.32 | 26.70 | 26.78 | 26.78 | -0.67% | 1,475,036 |
| Sep 26, 2025 | 26.70 | 27.18 | 26.36 | 26.96 | 26.96 | 1.66% | 1,603,532 |
| Sep 25, 2025 | 26.58 | 27.30 | 26.46 | 26.52 | 26.52 | 1.45% | 2,961,032 |
| Sep 24, 2025 | 25.98 | 26.72 | 25.80 | 26.14 | 26.14 | 2.51% | 2,715,676 |
| Sep 23, 2025 | 25.10 | 25.74 | 25.10 | 25.50 | 25.50 | 1.84% | 920,808 |
| Sep 22, 2025 | 25.82 | 25.82 | 25.04 | 25.04 | 25.04 | -3.02% | 1,058,539 |
| Sep 19, 2025 | 27.20 | 27.20 | 25.52 | 25.82 | 25.82 | -3.66% | 3,252,857 |
| Sep 18, 2025 | 25.86 | 27.08 | 25.20 | 26.80 | 26.80 | 9.21% | 5,500,480 |
| Sep 17, 2025 | 25.20 | 25.20 | 24.30 | 24.54 | 24.54 | -1.84% | 849,724 |
| Sep 16, 2025 | 25.00 | 25.32 | 24.78 | 25.00 | 25.00 | -0.24% | 1,026,095 |
| Sep 15, 2025 | 24.90 | 25.12 | 24.78 | 25.06 | 25.06 | 0.97% | 573,182 |
| Sep 12, 2025 | 24.76 | 25.10 | 24.76 | 24.82 | 24.82 | 0.40% | 734,864 |
| Sep 11, 2025 | 24.80 | 24.96 | 24.56 | 24.72 | 24.72 | -0.16% | 410,318 |
| Sep 10, 2025 | 25.30 | 25.30 | 24.76 | 24.76 | 24.76 | -1.90% | 293,142 |
| Sep 9, 2025 | 25.20 | 25.48 | 25.14 | 25.24 | 25.24 | 0.24% | 437,203 |
| Sep 8, 2025 | 25.10 | 25.36 | 24.86 | 25.18 | 25.18 | 0.56% | 453,610 |
| Sep 5, 2025 | 24.70 | 25.18 | 24.70 | 25.04 | 25.04 | 1.54% | 403,072 |
| Sep 4, 2025 | 24.72 | 25.04 | 24.58 | 24.66 | 24.66 | -0.16% | 401,936 |
| Sep 3, 2025 | 24.36 | 24.94 | 24.30 | 24.70 | 24.70 | 1.48% | 721,285 |
| Sep 2, 2025 | 25.00 | 25.20 | 24.34 | 24.34 | 24.34 | -3.11% | 794,601 |
| Sep 1, 2025 | 25.30 | 25.34 | 24.80 | 25.12 | 25.12 | -1.88% | 1,023,878 |
| Aug 29, 2025 | 25.70 | 25.80 | 25.46 | 25.60 | 25.60 | -0.16% | 871,076 |
| Aug 28, 2025 | 25.50 | 26.00 | 25.46 | 25.64 | 25.64 | 0.79% | 916,255 |
| Aug 27, 2025 | 25.90 | 25.90 | 25.32 | 25.44 | 25.44 | -1.93% | 733,586 |
| Aug 26, 2025 | 25.98 | 25.98 | 25.58 | 25.94 | 25.94 | -0.08% | 773,049 |
| Aug 25, 2025 | 25.80 | 26.06 | 25.70 | 25.96 | 25.96 | 0.62% | 473,547 |
| Aug 22, 2025 | 25.70 | 26.10 | 25.54 | 25.80 | 25.80 | 0.94% | 825,995 |
| Aug 21, 2025 | 25.88 | 25.90 | 25.46 | 25.56 | 25.56 | -1.08% | 628,627 |
| Aug 20, 2025 | 25.40 | 25.96 | 25.38 | 25.84 | 25.84 | 1.25% | 873,638 |
| Aug 19, 2025 | 25.14 | 25.76 | 24.80 | 25.52 | 25.52 | 0.87% | 1,186,972 |
| Aug 18, 2025 | 26.00 | 26.00 | 25.30 | 25.30 | 25.30 | -2.09% | 911,939 |
| Aug 15, 2025 | 25.96 | 26.28 | 25.68 | 25.84 | 25.84 | 0.47% | 1,176,208 |
| Aug 14, 2025 | 25.82 | 25.96 | 25.50 | 25.72 | 25.72 | 0.47% | 744,599 |
| Aug 13, 2025 | 26.44 | 26.50 | 25.56 | 25.60 | 25.60 | -2.66% | 1,959,964 |
| Aug 12, 2025 | 25.30 | 26.30 | 24.96 | 26.30 | 26.30 | 4.45% | 1,584,304 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.00 | 25.18 | 25.18 | -0.47% | 761,283 |
| Aug 8, 2025 | 24.64 | 25.40 | 24.44 | 25.30 | 25.30 | 2.68% | 1,094,088 |
| Aug 7, 2025 | 24.50 | 24.88 | 24.30 | 24.64 | 24.64 | 0.74% | 1,413,102 |
| Aug 6, 2025 | 25.30 | 25.38 | 24.46 | 24.46 | 24.46 | -2.16% | 930,829 |
| Aug 5, 2025 | 24.80 | 25.42 | 24.60 | 25.00 | 25.00 | 1.38% | 1,604,775 |
| Aug 4, 2025 | 24.88 | 25.04 | 24.66 | 24.66 | 24.66 | -0.08% | 1,102,942 |
| Aug 1, 2025 | 24.36 | 25.10 | 24.30 | 24.68 | 24.68 | 2.32% | 1,594,307 |
| Jul 31, 2025 | 24.50 | 24.66 | 24.04 | 24.12 | 24.12 | -2.19% | 914,557 |
| Jul 30, 2025 | 24.76 | 24.98 | 24.58 | 24.66 | 24.66 | -0.24% | 510,465 |
| Jul 29, 2025 | 24.94 | 25.18 | 24.64 | 24.72 | 24.72 | -0.64% | 665,352 |
| Jul 28, 2025 | 24.92 | 25.28 | 24.80 | 24.88 | 24.88 | 1.30% | 867,318 |
| Jul 25, 2025 | 25.96 | 25.96 | 24.30 | 24.56 | 24.56 | -5.32% | 2,596,587 |
| Jul 24, 2025 | 25.96 | 26.16 | 25.60 | 25.94 | 25.94 | 0.23% | 1,333,916 |
| Jul 23, 2025 | 25.04 | 25.96 | 25.04 | 25.88 | 25.88 | 4.19% | 2,515,411 |
| Jul 22, 2025 | 24.50 | 24.84 | 24.20 | 24.84 | 24.84 | 1.39% | 655,315 |
| Jul 21, 2025 | 24.38 | 24.94 | 24.30 | 24.50 | 24.50 | 0.25% | 643,059 |