Europris ASA (OSL:EPR)
Norway
· Delayed Price · Currency is NOK 89.10
-1.60 (-1.76%)
Mar 6, 2026, 4:25 PM CET
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.00 | 91.80 | 89.40 | 89.60 | - | -1.21% | 70,432 |
| Mar 5, 2026 | 90.90 | 91.40 | 90.20 | 90.70 | 90.70 | - | 103,392 |
| Mar 4, 2026 | 89.40 | 91.20 | 88.90 | 90.70 | 90.70 | 1.91% | 112,723 |
| Mar 3, 2026 | 90.50 | 90.50 | 88.20 | 89.00 | 89.00 | -1.44% | 198,524 |
| Mar 2, 2026 | 90.30 | 91.40 | 89.90 | 90.30 | 90.30 | -0.99% | 213,954 |
| Feb 27, 2026 | 90.30 | 91.40 | 90.10 | 91.20 | 91.20 | 1.22% | 213,387 |
| Feb 26, 2026 | 90.70 | 90.70 | 89.00 | 90.10 | 90.10 | -0.55% | 161,235 |
| Feb 25, 2026 | 90.20 | 90.90 | 89.40 | 90.60 | 90.60 | 0.55% | 235,204 |
| Feb 24, 2026 | 89.90 | 90.10 | 88.80 | 90.10 | 90.10 | 1.24% | 250,753 |
| Feb 23, 2026 | 88.50 | 89.40 | 88.20 | 89.00 | 89.00 | 0.34% | 160,040 |
| Feb 20, 2026 | 88.90 | 89.00 | 88.10 | 88.70 | 88.70 | 0.11% | 140,899 |
| Feb 19, 2026 | 88.50 | 88.90 | 88.30 | 88.60 | 88.60 | 0.11% | 209,940 |
| Feb 18, 2026 | 87.90 | 88.70 | 87.90 | 88.50 | 88.50 | 0.80% | 117,150 |
| Feb 17, 2026 | 87.90 | 88.20 | 87.20 | 87.80 | 87.80 | -0.11% | 176,844 |
| Feb 16, 2026 | 86.50 | 87.90 | 86.20 | 87.90 | 87.90 | 1.38% | 215,139 |
| Feb 13, 2026 | 87.20 | 87.20 | 85.80 | 86.70 | 86.70 | -0.69% | 287,108 |
| Feb 12, 2026 | 87.40 | 87.40 | 85.90 | 87.30 | 87.30 | 0.11% | 184,434 |
| Feb 11, 2026 | 87.40 | 87.80 | 86.60 | 87.20 | 87.20 | -0.80% | 248,989 |
| Feb 10, 2026 | 87.70 | 88.40 | 87.30 | 87.90 | 87.90 | 0.46% | 209,773 |
| Feb 9, 2026 | 87.30 | 88.00 | 87.10 | 87.50 | 87.50 | 0.34% | 197,065 |
| Feb 6, 2026 | 85.50 | 87.20 | 85.30 | 87.20 | 87.20 | 1.40% | 389,095 |
| Feb 5, 2026 | 84.20 | 86.00 | 83.90 | 86.00 | 86.00 | 2.02% | 344,658 |
| Feb 4, 2026 | 85.40 | 85.50 | 84.20 | 84.30 | 84.30 | -1.29% | 309,566 |
| Feb 3, 2026 | 86.90 | 87.40 | 85.40 | 85.40 | 85.40 | -1.73% | 333,806 |
| Feb 2, 2026 | 88.00 | 88.10 | 86.50 | 86.90 | 86.90 | -1.81% | 350,797 |
| Jan 30, 2026 | 88.40 | 90.90 | 88.20 | 88.50 | 88.50 | 0.57% | 379,462 |
| Jan 29, 2026 | 91.00 | 91.10 | 87.10 | 88.00 | 88.00 | -3.61% | 899,854 |
| Jan 28, 2026 | 91.30 | 92.20 | 91.00 | 91.30 | 91.30 | 0.44% | 588,177 |
| Jan 27, 2026 | 90.80 | 92.20 | 90.80 | 90.90 | 90.90 | 0.33% | 271,851 |
| Jan 26, 2026 | 92.00 | 92.30 | 90.50 | 90.60 | 90.60 | -1.20% | 153,653 |
| Jan 23, 2026 | 90.20 | 91.90 | 90.20 | 91.70 | 91.70 | 1.21% | 418,535 |
| Jan 22, 2026 | 90.50 | 91.00 | 89.70 | 90.60 | 90.60 | 0.55% | 314,898 |
| Jan 21, 2026 | 90.90 | 91.50 | 88.60 | 90.10 | 90.10 | -0.44% | 595,701 |
| Jan 20, 2026 | 90.50 | 91.00 | 89.60 | 90.50 | 90.50 | -0.22% | 277,157 |
| Jan 19, 2026 | 89.90 | 90.80 | 89.10 | 90.70 | 90.70 | -0.22% | 247,753 |
| Jan 16, 2026 | 90.60 | 91.10 | 90.30 | 90.90 | 90.90 | 0.22% | 127,481 |
| Jan 15, 2026 | 90.50 | 90.70 | 90.00 | 90.70 | 90.70 | - | 212,816 |
| Jan 14, 2026 | 92.50 | 92.50 | 90.10 | 90.70 | 90.70 | -2.47% | 462,168 |
| Jan 13, 2026 | 92.90 | 93.10 | 91.50 | 93.00 | 93.00 | -0.43% | 433,488 |
| Jan 12, 2026 | 93.50 | 93.80 | 92.90 | 93.40 | 93.40 | -0.21% | 209,922 |
| Jan 9, 2026 | 92.60 | 93.80 | 92.30 | 93.60 | 93.60 | 0.54% | 156,950 |
| Jan 8, 2026 | 93.50 | 93.70 | 92.40 | 93.10 | 93.10 | -0.43% | 252,404 |
| Jan 7, 2026 | 92.60 | 93.50 | 91.80 | 93.50 | 93.50 | 0.86% | 175,981 |
| Jan 6, 2026 | 93.00 | 94.00 | 92.70 | 92.70 | 92.70 | -0.64% | 215,080 |
| Jan 5, 2026 | 92.60 | 93.40 | 91.60 | 93.30 | 93.30 | 0.32% | 316,545 |
| Jan 2, 2026 | 94.20 | 94.20 | 92.30 | 93.00 | 93.00 | -2.92% | 304,851 |
| Dec 30, 2025 | 95.50 | 96.30 | 95.30 | 95.80 | 95.80 | 0.42% | 136,787 |
| Dec 29, 2025 | 93.60 | 95.50 | 93.40 | 95.40 | 95.40 | 1.81% | 167,406 |
| Dec 23, 2025 | 94.00 | 94.00 | 92.90 | 93.70 | 93.70 | -0.32% | 83,046 |
| Dec 22, 2025 | 94.50 | 95.00 | 93.60 | 94.00 | 94.00 | - | 550,420 |
| Dec 19, 2025 | 94.10 | 95.00 | 93.80 | 94.00 | 94.00 | -0.42% | 243,227 |
| Dec 18, 2025 | 93.10 | 94.40 | 93.00 | 94.40 | 94.40 | 1.40% | 87,218 |
| Dec 17, 2025 | 92.50 | 93.40 | 92.40 | 93.10 | 93.10 | 0.65% | 350,310 |
| Dec 16, 2025 | 91.80 | 93.00 | 91.60 | 92.50 | 92.50 | -0.22% | 120,126 |
| Dec 15, 2025 | 93.00 | 93.40 | 92.30 | 92.70 | 92.70 | -0.43% | 122,913 |
| Dec 12, 2025 | 91.30 | 93.10 | 91.30 | 93.10 | 93.10 | 1.97% | 140,533 |
| Dec 11, 2025 | 92.00 | 92.80 | 91.30 | 91.30 | 91.30 | -0.44% | 74,958 |
| Dec 10, 2025 | 93.50 | 93.50 | 91.50 | 91.70 | 91.70 | -1.71% | 225,476 |
| Dec 9, 2025 | 91.60 | 93.70 | 91.20 | 93.30 | 93.30 | 1.86% | 327,308 |
| Dec 8, 2025 | 91.50 | 91.90 | 91.10 | 91.60 | 91.60 | 0.11% | 119,690 |
| 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 |