Elopak ASA (OSL:ELO)
Norway
· Delayed Price · Currency is NOK 50.90
-1.40 (-2.68%)
Mar 9, 2026, 4:25 PM CET
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.50 | 53.50 | 50.70 | 50.90 | - | -2.68% | 118,002 |
| Mar 6, 2026 | 52.90 | 53.20 | 51.90 | 52.30 | 52.30 | -1.13% | 280,702 |
| Mar 5, 2026 | 53.00 | 53.50 | 52.50 | 52.90 | 52.90 | 0.57% | 130,434 |
| Mar 4, 2026 | 51.30 | 52.90 | 50.90 | 52.60 | 52.60 | 2.53% | 132,999 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.00 | 51.30 | 51.30 | -2.66% | 331,475 |
| Mar 2, 2026 | 52.80 | 53.80 | 52.50 | 52.70 | 52.70 | -1.86% | 120,517 |
| Feb 27, 2026 | 53.70 | 54.30 | 53.40 | 53.70 | 53.70 | 1.32% | 176,601 |
| Feb 26, 2026 | 53.60 | 53.60 | 52.50 | 53.00 | 53.00 | -1.30% | 74,298 |
| Feb 25, 2026 | 54.00 | 54.00 | 53.20 | 53.70 | 53.70 | 0.56% | 112,666 |
| Feb 24, 2026 | 52.70 | 53.40 | 52.40 | 53.40 | 53.40 | 0.75% | 163,429 |
| Feb 23, 2026 | 52.90 | 53.30 | 52.10 | 53.00 | 53.00 | -0.56% | 73,484 |
| Feb 20, 2026 | 51.00 | 53.30 | 51.00 | 53.30 | 53.30 | 2.11% | 1,140,470 |
| Feb 19, 2026 | 51.70 | 52.80 | 51.20 | 52.20 | 52.20 | 0.97% | 119,304 |
| Feb 18, 2026 | 51.60 | 51.80 | 51.30 | 51.70 | 51.70 | 0.19% | 82,163 |
| Feb 17, 2026 | 52.50 | 52.60 | 51.50 | 51.60 | 51.60 | -1.34% | 62,782 |
| Feb 16, 2026 | 51.50 | 52.60 | 51.50 | 52.30 | 52.30 | 1.95% | 64,407 |
| Feb 13, 2026 | 52.20 | 52.70 | 51.00 | 51.30 | 51.30 | -2.84% | 375,855 |
| Feb 12, 2026 | 53.60 | 53.60 | 52.60 | 52.80 | 52.80 | -0.75% | 329,214 |
| Feb 11, 2026 | 52.40 | 53.90 | 52.00 | 53.20 | 53.20 | 1.92% | 277,838 |
| Feb 10, 2026 | 51.00 | 52.20 | 50.20 | 52.20 | 52.20 | 3.98% | 117,737 |
| Feb 9, 2026 | 49.80 | 50.30 | 49.60 | 50.20 | 50.20 | 1.21% | 72,884 |
| Feb 6, 2026 | 48.45 | 49.70 | 48.35 | 49.60 | 49.60 | 2.06% | 127,177 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.70 | 48.60 | 48.60 | 0.93% | 184,941 |
| Feb 4, 2026 | 48.00 | 48.45 | 47.70 | 48.15 | 48.15 | 0.31% | 93,413 |
| Feb 3, 2026 | 49.15 | 49.15 | 47.75 | 48.00 | 48.00 | -1.23% | 69,027 |
| Feb 2, 2026 | 49.30 | 50.00 | 48.50 | 48.60 | 48.60 | -2.99% | 121,821 |
| Jan 30, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -1.57% | 63,440 |
| Jan 29, 2026 | 52.00 | 52.30 | 50.90 | 50.90 | 50.90 | -2.12% | 62,071 |
| Jan 28, 2026 | 51.90 | 52.10 | 51.40 | 52.00 | 52.00 | 0.19% | 66,205 |
| Jan 27, 2026 | 52.20 | 52.40 | 51.50 | 51.90 | 51.90 | 0.39% | 57,929 |
| Jan 26, 2026 | 53.70 | 53.70 | 51.20 | 51.70 | 51.70 | -4.08% | 208,497 |
| Jan 23, 2026 | 52.90 | 54.30 | 52.80 | 53.90 | 53.90 | 2.28% | 87,231 |
| Jan 22, 2026 | 50.80 | 53.60 | 50.70 | 52.70 | 52.70 | 3.94% | 226,248 |
| Jan 21, 2026 | 51.70 | 51.70 | 50.00 | 50.70 | 50.70 | 0.80% | 287,028 |
| Jan 20, 2026 | 49.50 | 51.40 | 49.25 | 50.30 | 50.30 | 1.41% | 904,353 |
| Jan 19, 2026 | 50.00 | 50.60 | 49.60 | 49.60 | 49.60 | -2.75% | 56,632 |
| Jan 16, 2026 | 51.00 | 51.70 | 50.80 | 51.00 | 51.00 | - | 50,276 |
| Jan 15, 2026 | 50.10 | 51.20 | 50.10 | 51.00 | 51.00 | 1.19% | 426,086 |
| Jan 14, 2026 | 50.90 | 50.90 | 49.60 | 50.40 | 50.40 | -0.79% | 170,232 |
| Jan 13, 2026 | 51.50 | 52.20 | 50.80 | 50.80 | 50.80 | -1.36% | 66,999 |
| Jan 12, 2026 | 52.90 | 52.90 | 51.00 | 51.50 | 51.50 | -1.72% | 92,745 |
| Jan 9, 2026 | 52.00 | 52.80 | 51.70 | 52.40 | 52.40 | 0.77% | 90,249 |
| Jan 8, 2026 | 54.00 | 54.00 | 51.40 | 52.00 | 52.00 | -0.57% | 67,901 |
| Jan 7, 2026 | 54.00 | 54.00 | 51.40 | 52.30 | 52.30 | 0.97% | 105,962 |
| Jan 6, 2026 | 51.90 | 53.30 | 51.80 | 51.80 | 51.80 | -0.19% | 86,601 |
| Jan 5, 2026 | 53.30 | 53.30 | 51.70 | 51.90 | 51.90 | -2.08% | 80,271 |
| Jan 2, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -4.50% | 110,671 |
| Dec 30, 2025 | 54.00 | 55.70 | 53.60 | 55.50 | 55.50 | 2.40% | 156,486 |
| Dec 29, 2025 | 53.00 | 55.00 | 52.60 | 54.20 | 54.20 | 3.63% | 201,008 |
| Dec 23, 2025 | 51.70 | 52.50 | 51.50 | 52.30 | 52.30 | 1.55% | 85,669 |
| Dec 22, 2025 | 51.00 | 52.00 | 50.70 | 51.50 | 51.50 | 1.78% | 105,033 |
| Dec 19, 2025 | 50.00 | 51.00 | 49.95 | 50.60 | 50.60 | 1.20% | 74,573 |
| Dec 18, 2025 | 50.00 | 50.70 | 49.70 | 50.00 | 50.00 | -0.20% | 40,839 |
| Dec 17, 2025 | 51.00 | 51.00 | 49.60 | 50.10 | 50.10 | -0.60% | 293,690 |
| Dec 16, 2025 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | -0.20% | 37,862 |
| Dec 15, 2025 | 48.90 | 50.70 | 48.80 | 50.50 | 50.50 | 3.48% | 145,911 |
| Dec 12, 2025 | 49.00 | 49.00 | 48.40 | 48.80 | 48.80 | 0.41% | 147,745 |
| Dec 11, 2025 | 49.00 | 49.00 | 48.45 | 48.60 | 48.60 | 0.52% | 263,375 |
| Dec 10, 2025 | 49.00 | 49.00 | 48.00 | 48.35 | 48.35 | -0.62% | 27,428 |
| Dec 9, 2025 | 48.95 | 48.95 | 48.05 | 48.65 | 48.65 | -0.31% | 47,008 |
| Dec 8, 2025 | 48.30 | 49.00 | 48.30 | 48.80 | 48.80 | 0.21% | 190,253 |
| Dec 5, 2025 | 50.00 | 50.00 | 48.25 | 48.70 | 48.70 | 0.21% | 56,781 |
| Dec 4, 2025 | 48.80 | 49.40 | 48.30 | 48.60 | 48.60 | -0.41% | 42,856 |
| Dec 3, 2025 | 48.95 | 48.95 | 48.25 | 48.80 | 48.80 | 0.21% | 29,544 |
| Dec 2, 2025 | 48.40 | 48.90 | 48.40 | 48.70 | 48.70 | 0.62% | 31,212 |
| Dec 1, 2025 | 48.85 | 49.05 | 48.15 | 48.40 | 48.40 | -1.63% | 35,927 |
| Nov 28, 2025 | 48.50 | 49.20 | 48.50 | 49.20 | 49.20 | -0.51% | 44,097 |
| Nov 27, 2025 | 48.80 | 49.45 | 48.70 | 49.45 | 49.45 | 0.82% | 75,909 |
| Nov 26, 2025 | 48.60 | 49.50 | 48.25 | 49.05 | 49.05 | 2.19% | 48,863 |
| Nov 25, 2025 | 48.65 | 48.65 | 47.55 | 48.00 | 48.00 | -0.52% | 231,778 |
| Nov 24, 2025 | 46.60 | 48.25 | 46.60 | 48.25 | 48.25 | 2.88% | 243,734 |
| Nov 21, 2025 | 46.50 | 46.90 | 45.55 | 46.90 | 46.90 | 1.30% | 86,160 |
| Nov 20, 2025 | 48.40 | 48.40 | 45.70 | 46.30 | 46.30 | 1.31% | 224,092 |
| Nov 19, 2025 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 1.33% | 305,069 |
| Nov 18, 2025 | 48.50 | 48.50 | 44.55 | 45.10 | 45.10 | -0.66% | 58,745 |
| Nov 17, 2025 | 45.50 | 45.70 | 45.00 | 45.40 | 45.40 | -1.20% | 34,860 |
| Nov 14, 2025 | 45.90 | 46.60 | 45.40 | 45.95 | 45.95 | -2.03% | 74,931 |
| Nov 13, 2025 | 46.65 | 47.15 | 46.55 | 46.90 | 46.90 | 0.54% | 183,599 |
| Nov 12, 2025 | 47.25 | 47.25 | 46.35 | 46.65 | 46.65 | -0.64% | 54,147 |
| Nov 11, 2025 | 46.95 | 47.00 | 46.00 | 46.95 | 46.95 | 2.18% | 89,596 |
| Nov 10, 2025 | 45.10 | 46.90 | 45.10 | 45.95 | 45.95 | -0.76% | 1,616,464 |
| Nov 7, 2025 | 48.25 | 48.25 | 45.90 | 46.30 | 46.30 | -0.86% | 49,809 |
| Nov 6, 2025 | 46.25 | 47.40 | 45.95 | 46.70 | 46.70 | -0.64% | 103,493 |
| Nov 5, 2025 | 46.15 | 47.65 | 46.15 | 47.00 | 47.00 | -0.74% | 44,794 |
| Nov 4, 2025 | 47.20 | 47.55 | 46.85 | 47.35 | 47.35 | 0.32% | 96,955 |
| Nov 3, 2025 | 50.00 | 50.00 | 47.20 | 47.20 | 47.20 | -1.05% | 48,110 |
| Oct 31, 2025 | 48.55 | 49.00 | 47.70 | 47.70 | 47.70 | -1.34% | 78,886 |
| Oct 30, 2025 | 49.80 | 49.95 | 48.35 | 48.35 | 48.35 | -3.88% | 105,823 |
| Oct 29, 2025 | 51.20 | 51.20 | 49.90 | 50.30 | 50.30 | 1.00% | 117,764 |
| Oct 28, 2025 | 47.50 | 50.10 | 47.50 | 49.80 | 49.80 | 7.44% | 205,400 |
| Oct 27, 2025 | 46.05 | 46.40 | 45.75 | 46.35 | 46.35 | 0.65% | 48,350 |
| Oct 24, 2025 | 45.85 | 46.40 | 45.40 | 46.05 | 46.05 | 0.99% | 51,768 |
| Oct 23, 2025 | 45.00 | 46.00 | 45.00 | 45.60 | 45.60 | -0.65% | 58,563 |
| Oct 22, 2025 | 45.55 | 46.05 | 45.40 | 45.90 | 45.90 | 1.32% | 457,345 |
| Oct 21, 2025 | 46.00 | 46.00 | 44.95 | 45.30 | 45.30 | 1.12% | 96,818 |
| Oct 20, 2025 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -0.88% | 68,274 |
| Oct 17, 2025 | 45.75 | 45.75 | 44.35 | 45.20 | 45.20 | 0.78% | 51,152 |
| Oct 16, 2025 | 46.00 | 46.00 | 44.50 | 44.85 | 44.85 | -2.50% | 87,982 |
| Oct 15, 2025 | 46.85 | 46.85 | 45.75 | 46.00 | 45.06 | -0.22% | 86,642 |
| Oct 14, 2025 | 46.95 | 46.95 | 44.60 | 46.10 | 45.16 | 2.90% | 128,888 |