Europris ASA (OSL:EPR)
Norway
· Delayed Price · Currency is NOK 91.50
+0.30 (0.33%)
At close: Dec 5, 2025
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.20 | 91.80 | 90.70 | 91.50 | 91.50 | 0.33% | 239,161 |
| Dec 4, 2025 | 90.90 | 91.90 | 90.90 | 91.20 | 91.20 | -0.33% | 83,941 |
| Dec 3, 2025 | 92.20 | 92.30 | 90.70 | 91.50 | 91.50 | -0.11% | 128,884 |
| Dec 2, 2025 | 91.10 | 92.20 | 90.50 | 91.60 | 91.60 | 0.88% | 169,762 |
| Dec 1, 2025 | 90.40 | 91.20 | 89.90 | 90.80 | 90.80 | - | 127,465 |
| Nov 28, 2025 | 91.40 | 91.40 | 90.30 | 90.80 | 90.80 | -0.66% | 194,682 |
| Nov 27, 2025 | 90.50 | 91.40 | 90.40 | 91.40 | 91.40 | 1.11% | 141,028 |
| Nov 26, 2025 | 89.50 | 90.80 | 89.50 | 90.40 | 90.40 | 1.01% | 179,760 |
| Nov 25, 2025 | 88.00 | 89.50 | 87.90 | 89.50 | 89.50 | 1.47% | 157,104 |
| Nov 24, 2025 | 87.80 | 88.40 | 87.00 | 88.20 | 88.20 | 0.46% | 326,582 |
| Nov 21, 2025 | 85.50 | 87.80 | 84.50 | 87.80 | 87.80 | 2.09% | 176,553 |
| Nov 20, 2025 | 85.50 | 86.70 | 85.20 | 86.00 | 86.00 | 1.06% | 137,811 |
| Nov 19, 2025 | 85.00 | 85.10 | 84.00 | 85.10 | 85.10 | 1.19% | 202,411 |
| Nov 18, 2025 | 86.00 | 86.00 | 84.10 | 84.10 | 84.10 | -2.55% | 221,039 |
| Nov 17, 2025 | 87.00 | 87.10 | 85.60 | 86.30 | 86.30 | -0.35% | 136,732 |
| Nov 14, 2025 | 86.60 | 86.80 | 85.90 | 86.60 | 86.60 | -0.23% | 176,291 |
| Nov 13, 2025 | 86.50 | 87.30 | 85.80 | 86.80 | 86.80 | 0.70% | 115,386 |
| Nov 12, 2025 | 86.50 | 86.90 | 85.90 | 86.20 | 86.20 | -0.35% | 153,343 |
| Nov 11, 2025 | 87.20 | 87.70 | 85.70 | 86.50 | 86.50 | -0.69% | 250,217 |
| Nov 10, 2025 | 84.00 | 87.30 | 83.70 | 87.10 | 87.10 | 4.31% | 346,963 |
| Nov 7, 2025 | 84.00 | 84.30 | 83.10 | 83.50 | 83.50 | - | 252,352 |
| Nov 6, 2025 | 84.80 | 85.00 | 83.10 | 83.50 | 83.50 | -1.18% | 196,424 |
| Nov 5, 2025 | 84.30 | 85.40 | 84.20 | 84.50 | 84.50 | 0.36% | 223,877 |
| Nov 4, 2025 | 85.30 | 85.30 | 83.70 | 84.20 | 84.20 | -1.64% | 312,446 |
| Nov 3, 2025 | 87.50 | 88.00 | 85.60 | 85.60 | 85.60 | -1.95% | 557,365 |
| Oct 31, 2025 | 89.00 | 89.50 | 86.10 | 87.30 | 87.30 | -1.58% | 665,699 |
| Oct 30, 2025 | 96.60 | 97.80 | 88.70 | 88.70 | 88.70 | -12.35% | 1,028,605 |
| Oct 29, 2025 | 103.00 | 103.00 | 101.20 | 101.20 | 101.20 | -0.78% | 109,552 |
| Oct 28, 2025 | 103.60 | 104.60 | 102.00 | 102.00 | 102.00 | -1.35% | 155,013 |
| Oct 27, 2025 | 102.60 | 103.40 | 102.20 | 103.40 | 103.40 | 1.57% | 147,491 |
| Oct 24, 2025 | 102.60 | 102.80 | 101.60 | 101.80 | 101.80 | -0.39% | 101,931 |
| Oct 23, 2025 | 100.00 | 103.20 | 99.70 | 102.20 | 102.20 | 3.13% | 220,695 |
| Oct 22, 2025 | 98.90 | 99.90 | 98.30 | 99.10 | 99.10 | 0.20% | 491,046 |
| Oct 21, 2025 | 98.60 | 99.50 | 98.10 | 98.90 | 98.90 | -0.10% | 91,971 |
| Oct 20, 2025 | 99.30 | 100.20 | 98.60 | 99.00 | 99.00 | -0.40% | 92,442 |
| Oct 17, 2025 | 99.10 | 99.40 | 98.00 | 99.40 | 99.40 | -0.50% | 104,807 |
| Oct 16, 2025 | 99.50 | 100.20 | 98.50 | 99.90 | 99.90 | 0.50% | 88,262 |
| Oct 15, 2025 | 98.00 | 99.50 | 98.00 | 99.40 | 99.40 | 1.33% | 96,708 |
| Oct 14, 2025 | 98.10 | 98.90 | 97.40 | 98.10 | 98.10 | -0.20% | 113,274 |
| Oct 13, 2025 | 98.60 | 99.00 | 96.50 | 98.30 | 98.30 | -1.11% | 118,734 |
| Oct 10, 2025 | 98.40 | 100.00 | 98.00 | 99.40 | 99.40 | 1.02% | 96,736 |
| Oct 9, 2025 | 99.00 | 99.50 | 98.20 | 98.40 | 98.40 | 0.41% | 116,181 |
| Oct 8, 2025 | 98.00 | 99.50 | 97.40 | 98.00 | 98.00 | 0.41% | 120,053 |
| Oct 7, 2025 | 98.00 | 98.30 | 97.00 | 97.60 | 97.60 | -0.81% | 134,577 |
| Oct 6, 2025 | 98.00 | 99.00 | 98.00 | 98.40 | 98.40 | 0.41% | 87,892 |
| Oct 3, 2025 | 99.70 | 100.00 | 97.40 | 98.00 | 98.00 | -1.71% | 165,383 |
| Oct 2, 2025 | 101.60 | 102.60 | 99.00 | 99.70 | 99.70 | -2.06% | 116,369 |
| Oct 1, 2025 | 101.00 | 102.40 | 100.40 | 101.80 | 101.80 | 0.59% | 149,154 |
| Sep 30, 2025 | 100.40 | 101.80 | 100.00 | 101.20 | 101.20 | 0.80% | 123,292 |
| Sep 29, 2025 | 100.60 | 101.00 | 99.70 | 100.40 | 100.40 | 0.40% | 91,349 |
| Sep 26, 2025 | 100.20 | 101.00 | 99.00 | 100.00 | 100.00 | 0.40% | 65,257 |
| Sep 25, 2025 | 99.20 | 100.60 | 98.50 | 99.60 | 99.60 | 0.40% | 129,708 |
| Sep 24, 2025 | 98.70 | 100.20 | 98.70 | 99.20 | 99.20 | 0.10% | 243,849 |
| Sep 23, 2025 | 100.00 | 100.80 | 99.10 | 99.10 | 99.10 | -0.70% | 109,513 |
| Sep 22, 2025 | 101.60 | 102.00 | 99.30 | 99.80 | 99.80 | -1.58% | 103,917 |
| Sep 19, 2025 | 103.60 | 104.00 | 100.80 | 101.40 | 101.40 | -0.78% | 583,835 |
| Sep 18, 2025 | 102.60 | 103.40 | 102.00 | 102.20 | 102.20 | - | 73,875 |
| Sep 17, 2025 | 104.00 | 104.00 | 102.20 | 102.20 | 102.20 | -1.16% | 75,471 |
| Sep 16, 2025 | 102.80 | 104.00 | 102.20 | 103.40 | 103.40 | 0.39% | 84,385 |
| Sep 15, 2025 | 103.00 | 103.60 | 102.20 | 103.00 | 103.00 | - | 246,183 |
| Sep 12, 2025 | 102.40 | 103.00 | 101.80 | 103.00 | 103.00 | 0.19% | 80,472 |
| Sep 11, 2025 | 101.60 | 103.40 | 101.60 | 102.80 | 102.80 | 1.78% | 221,937 |
| Sep 10, 2025 | 102.40 | 102.40 | 100.40 | 101.00 | 101.00 | -0.59% | 154,255 |
| Sep 9, 2025 | 98.80 | 102.20 | 98.80 | 101.60 | 101.60 | 3.67% | 239,730 |
| Sep 8, 2025 | 98.50 | 98.70 | 97.80 | 98.00 | 98.00 | -0.51% | 86,797 |
| Sep 5, 2025 | 98.70 | 99.20 | 97.60 | 98.50 | 98.50 | 1.03% | 181,385 |
| Sep 4, 2025 | 96.30 | 98.00 | 96.20 | 97.50 | 97.50 | 0.93% | 105,124 |
| Sep 3, 2025 | 94.00 | 96.80 | 94.00 | 96.60 | 96.60 | 2.77% | 151,145 |
| Sep 2, 2025 | 97.20 | 97.20 | 93.90 | 94.00 | 94.00 | -2.89% | 206,882 |
| Sep 1, 2025 | 97.20 | 97.40 | 96.40 | 96.80 | 96.80 | -0.31% | 122,561 |
| Aug 29, 2025 | 97.00 | 98.50 | 96.40 | 97.10 | 97.10 | 0.31% | 149,852 |
| Aug 28, 2025 | 98.40 | 98.40 | 96.50 | 96.80 | 96.80 | -0.72% | 64,458 |
| Aug 27, 2025 | 98.40 | 98.40 | 96.70 | 97.50 | 97.50 | -0.31% | 240,608 |
| Aug 26, 2025 | 98.90 | 98.90 | 97.50 | 97.80 | 97.80 | -1.11% | 255,919 |
| Aug 25, 2025 | 98.80 | 98.90 | 98.30 | 98.90 | 98.90 | 0.10% | 65,969 |
| Aug 22, 2025 | 98.00 | 99.20 | 97.60 | 98.80 | 98.80 | 0.20% | 59,365 |
| Aug 21, 2025 | 97.00 | 98.60 | 96.90 | 98.60 | 98.60 | 0.82% | 47,501 |
| Aug 20, 2025 | 98.90 | 98.90 | 97.10 | 97.80 | 97.80 | -0.91% | 94,639 |
| Aug 19, 2025 | 96.00 | 98.90 | 96.00 | 98.70 | 98.70 | 2.17% | 110,748 |
| Aug 18, 2025 | 96.80 | 97.60 | 96.30 | 96.60 | 96.60 | -0.10% | 76,744 |
| Aug 15, 2025 | 95.50 | 96.80 | 94.90 | 96.70 | 96.70 | 1.79% | 139,227 |
| Aug 14, 2025 | 94.50 | 95.60 | 94.20 | 95.00 | 95.00 | 0.53% | 80,619 |
| Aug 13, 2025 | 95.10 | 96.00 | 94.40 | 94.50 | 94.50 | -0.63% | 63,398 |
| Aug 12, 2025 | 94.70 | 95.40 | 94.20 | 95.10 | 95.10 | 0.53% | 105,595 |
| Aug 11, 2025 | 95.10 | 95.70 | 93.50 | 94.60 | 94.60 | -1.87% | 142,066 |
| Aug 8, 2025 | 97.00 | 97.00 | 95.30 | 96.40 | 96.40 | - | 68,252 |
| Aug 7, 2025 | 97.70 | 98.40 | 95.90 | 96.40 | 96.40 | -1.63% | 102,155 |
| Aug 6, 2025 | 97.50 | 98.20 | 97.30 | 98.00 | 98.00 | 0.51% | 80,576 |
| Aug 5, 2025 | 98.00 | 98.00 | 96.90 | 97.50 | 97.50 | 0.52% | 214,486 |
| Aug 4, 2025 | 97.60 | 97.60 | 96.00 | 97.00 | 97.00 | 0.94% | 77,273 |
| Aug 1, 2025 | 97.30 | 97.30 | 95.80 | 96.10 | 96.10 | -1.23% | 132,341 |
| Jul 31, 2025 | 98.00 | 98.00 | 96.70 | 97.30 | 97.30 | - | 223,507 |
| Jul 30, 2025 | 98.10 | 98.10 | 97.10 | 97.30 | 97.30 | -0.71% | 88,579 |
| Jul 29, 2025 | 97.30 | 98.70 | 96.90 | 98.00 | 98.00 | 1.34% | 150,898 |
| Jul 28, 2025 | 96.00 | 96.90 | 95.90 | 96.70 | 96.70 | 1.36% | 102,306 |
| Jul 25, 2025 | 96.00 | 96.00 | 94.60 | 95.40 | 95.40 | -0.62% | 79,025 |
| Jul 24, 2025 | 96.60 | 96.70 | 96.00 | 96.00 | 96.00 | -0.21% | 77,246 |
| Jul 23, 2025 | 95.50 | 96.30 | 95.30 | 96.20 | 96.20 | 0.63% | 106,385 |
| Jul 22, 2025 | 96.70 | 96.70 | 95.10 | 95.60 | 95.60 | -1.24% | 104,068 |
| Jul 21, 2025 | 97.00 | 97.40 | 96.50 | 96.80 | 96.80 | -0.21% | 109,647 |