Elopak ASA (OSL:ELO)
Norway
· Delayed Price · Currency is NOK 48.70
+0.10 (0.21%)
At close: Dec 5, 2025
Elopak ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 45.00 | 45.15 | 44.40 | 44.80 | 43.89 | -0.88% | 41,881 |
| Oct 10, 2025 | 44.10 | 45.35 | 44.10 | 45.20 | 44.28 | 2.49% | 93,622 |
| Oct 9, 2025 | 45.70 | 45.70 | 44.10 | 44.10 | 43.20 | -1.78% | 100,372 |
| Oct 8, 2025 | 45.30 | 45.35 | 44.70 | 44.90 | 43.99 | -0.44% | 129,617 |
| Oct 7, 2025 | 45.20 | 45.70 | 44.80 | 45.10 | 44.18 | -0.11% | 227,645 |
| Oct 6, 2025 | 46.50 | 46.90 | 44.95 | 45.15 | 44.23 | -2.48% | 358,534 |
| Oct 3, 2025 | 46.10 | 46.95 | 45.90 | 46.30 | 45.36 | -0.11% | 121,825 |
| Oct 2, 2025 | 46.90 | 47.30 | 46.30 | 46.35 | 45.41 | -0.75% | 81,881 |
| Oct 1, 2025 | 46.55 | 47.20 | 46.05 | 46.70 | 45.75 | 1.74% | 62,190 |
| Sep 30, 2025 | 45.75 | 46.05 | 45.40 | 45.90 | 44.96 | 0.88% | 111,283 |
| Sep 29, 2025 | 46.75 | 46.75 | 45.30 | 45.50 | 44.57 | 0.66% | 83,879 |
| Sep 26, 2025 | 45.15 | 45.30 | 44.65 | 45.20 | 44.28 | 0.11% | 84,959 |
| Sep 25, 2025 | 45.00 | 45.30 | 44.65 | 45.15 | 44.23 | -0.44% | 67,126 |
| Sep 24, 2025 | 44.70 | 45.50 | 44.70 | 45.35 | 44.43 | -0.66% | 78,343 |
| Sep 23, 2025 | 46.70 | 46.70 | 45.15 | 45.65 | 44.72 | 1.33% | 103,219 |
| Sep 22, 2025 | 45.55 | 45.80 | 44.80 | 45.05 | 44.13 | -2.07% | 126,825 |
| Sep 19, 2025 | 45.40 | 46.00 | 44.20 | 46.00 | 45.06 | 1.32% | 1,271,473 |
| Sep 18, 2025 | 46.15 | 46.85 | 45.40 | 45.40 | 44.48 | -1.41% | 104,423 |
| Sep 17, 2025 | 47.00 | 47.00 | 46.05 | 46.05 | 45.11 | -1.50% | 108,798 |
| Sep 16, 2025 | 46.90 | 47.55 | 46.70 | 46.75 | 45.80 | -0.74% | 85,427 |
| Sep 15, 2025 | 46.80 | 47.55 | 46.80 | 47.10 | 46.14 | 1.62% | 106,935 |
| Sep 12, 2025 | 46.30 | 46.75 | 46.05 | 46.35 | 45.41 | - | 94,976 |
| Sep 11, 2025 | 46.45 | 47.00 | 45.90 | 46.35 | 45.41 | 0.87% | 55,482 |
| Sep 10, 2025 | 46.45 | 46.45 | 45.80 | 45.95 | 45.01 | -0.33% | 26,817 |
| Sep 9, 2025 | 45.00 | 46.55 | 45.00 | 46.10 | 45.16 | 0.22% | 37,736 |
| Sep 8, 2025 | 45.25 | 46.45 | 45.25 | 46.00 | 45.06 | 0.11% | 72,878 |
| Sep 5, 2025 | 46.90 | 46.90 | 45.95 | 45.95 | 45.01 | -1.61% | 54,507 |
| Sep 4, 2025 | 45.90 | 46.75 | 45.90 | 46.70 | 45.75 | 1.63% | 140,124 |
| Sep 3, 2025 | 48.00 | 48.00 | 45.80 | 45.95 | 45.01 | -0.76% | 119,481 |
| Sep 2, 2025 | 46.90 | 47.05 | 45.65 | 46.30 | 45.36 | -1.17% | 178,031 |
| Sep 1, 2025 | 46.55 | 47.20 | 46.55 | 46.85 | 45.90 | -0.43% | 73,773 |
| Aug 29, 2025 | 46.85 | 47.50 | 46.85 | 47.05 | 46.09 | 0.11% | 85,689 |
| Aug 28, 2025 | 48.20 | 48.20 | 46.70 | 47.00 | 46.04 | -0.21% | 172,685 |
| Aug 27, 2025 | 48.20 | 48.20 | 46.80 | 47.10 | 46.14 | -0.74% | 128,197 |
| Aug 26, 2025 | 47.85 | 47.85 | 46.65 | 47.45 | 46.48 | 0.53% | 191,637 |
| Aug 25, 2025 | 47.00 | 47.30 | 46.55 | 47.20 | 46.24 | 0.75% | 76,761 |
| Aug 22, 2025 | 46.75 | 46.90 | 46.10 | 46.85 | 45.90 | 1.52% | 75,623 |
| Aug 21, 2025 | 47.00 | 47.10 | 46.10 | 46.15 | 45.21 | -1.91% | 86,199 |
| Aug 20, 2025 | 46.00 | 47.55 | 46.00 | 47.05 | 46.09 | -0.95% | 94,508 |
| Aug 19, 2025 | 45.90 | 47.80 | 45.90 | 47.50 | 46.53 | 2.70% | 93,917 |
| Aug 18, 2025 | 47.95 | 47.95 | 45.90 | 46.25 | 45.31 | -3.24% | 182,872 |
| Aug 15, 2025 | 48.35 | 48.35 | 46.75 | 47.80 | 46.83 | -0.42% | 284,749 |
| Aug 14, 2025 | 47.40 | 49.15 | 43.90 | 48.00 | 47.02 | -2.83% | 292,934 |
| Aug 13, 2025 | 48.50 | 49.90 | 48.45 | 49.40 | 48.39 | 1.86% | 621,793 |
| Aug 12, 2025 | 49.75 | 49.75 | 48.50 | 48.50 | 47.51 | -0.61% | 80,354 |
| Aug 11, 2025 | 49.90 | 49.90 | 48.80 | 48.80 | 47.81 | -2.20% | 34,432 |
| Aug 8, 2025 | 50.00 | 50.00 | 49.40 | 49.90 | 48.88 | 0.81% | 61,252 |
| Aug 7, 2025 | 50.00 | 50.20 | 49.40 | 49.50 | 48.49 | -0.80% | 52,506 |
| Aug 6, 2025 | 50.20 | 50.30 | 49.60 | 49.90 | 48.88 | -0.20% | 35,263 |
| Aug 5, 2025 | 48.75 | 50.30 | 48.75 | 50.00 | 48.98 | 0.70% | 87,324 |
| Aug 4, 2025 | 52.00 | 52.00 | 49.65 | 49.65 | 48.64 | -0.30% | 54,721 |
| Aug 1, 2025 | 52.00 | 52.00 | 49.60 | 49.80 | 48.79 | -0.80% | 48,847 |
| Jul 31, 2025 | 48.55 | 50.70 | 48.55 | 50.20 | 49.18 | 1.01% | 132,572 |
| Jul 30, 2025 | 51.50 | 51.50 | 49.60 | 49.70 | 48.69 | -2.55% | 55,262 |
| Jul 29, 2025 | 50.90 | 51.50 | 50.90 | 51.00 | 49.96 | -0.20% | 66,861 |
| Jul 28, 2025 | 50.70 | 51.80 | 50.70 | 51.10 | 50.06 | -0.78% | 101,104 |
| Jul 25, 2025 | 50.70 | 52.20 | 50.70 | 51.50 | 50.45 | -1.34% | 56,691 |
| Jul 24, 2025 | 52.50 | 53.20 | 52.00 | 52.20 | 51.14 | -0.38% | 145,270 |
| Jul 23, 2025 | 52.40 | 52.90 | 52.10 | 52.40 | 51.33 | 0.77% | 248,928 |
| Jul 22, 2025 | 49.95 | 52.00 | 49.95 | 52.00 | 50.94 | 3.38% | 334,424 |
| Jul 21, 2025 | 49.50 | 50.40 | 47.90 | 50.30 | 49.28 | 1.31% | 116,519 |