Europris ASA(GB:0RAI)
kr 83.40+0.40 (+0.48%)
GB:0RAI
Europris ASA historical prices
kr 83.40
At close:+0.40 (+0.48%)
Europris ASA (0RAI) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 83.75 | 83.40 | 83.40 | 83.40 | 83.40 | +0.48% | 9,722 | 1.02 |
| Nov 11, 2026 | 83.05 | 83.30 | 82.50 | 83.00 | 83.00 | -0.06% | 26,791 | 2.89 |
| Nov 10, 2026 | 83.25 | 83.40 | 82.90 | 83.05 | 83.05 | +1.65% | 58,326 | 6.94 |
| Nov 09, 2026 | 81.90 | 83.40 | 81.75 | 83.30 | 83.30 | +1.96% | 6,659 | 0.80 |
| Nov 06, 2026 | 80.80 | 81.70 | 80.90 | 81.70 | 81.70 | +0.12% | 19,961 | 2.47 |
| Nov 05, 2026 | 83.45 | 83.70 | 81.50 | 81.60 | 81.60 | -2.16% | 21,863 | 2.82 |
| Nov 04, 2026 | 82.05 | 83.60 | 82.20 | 83.40 | 83.40 | +1.83% | 3,045 | 0.39 |
| Nov 03, 2026 | 81.50 | 82.90 | 81.90 | 81.90 | 81.90 | +0.74% | 8,384 | 1.09 |
| Nov 02, 2026 | 80.60 | 81.30 | 80.90 | 81.30 | 81.30 | +1.63% | 2,435 | 0.31 |
| Oct 30, 2026 | 82.55 | 82.00 | 79.95 | 80.00 | 80.00 | -3.15% | 9,297 | 1.21 |
| Oct 29, 2026 | 80.90 | 82.60 | 81.40 | 82.60 | 82.60 | -3.28% | 3,038 | 0.40 |
| Oct 28, 2026 | 84.90 | 86.20 | 84.80 | 85.40 | 85.40 | +0.59% | 2,024 | 0.26 |
| Oct 27, 2026 | 84.00 | 84.90 | 84.90 | 84.90 | 84.90 | +1.07% | 100 | 0.01 |
| Oct 26, 2026 | 82.95 | 84.35 | 83.90 | 84.00 | 84.00 | +0.96% | 5,878 | 0.76 |
| Oct 23, 2026 | 84.20 | 85.10 | 83.10 | 83.20 | 83.20 | -1.65% | 11,566 | 1.52 |
| Oct 22, 2026 | 86.15 | 85.20 | 84.40 | 84.60 | 84.60 | -0.82% | 2,456 | 0.32 |
| Oct 21, 2026 | 85.70 | 85.40 | 85.20 | 85.30 | 85.30 | -0.58% | 3,812 | 0.25 |
| Oct 20, 2026 | 84.20 | 85.80 | 85.00 | 85.80 | 85.80 | +2.88% | 8,852 | 0.58 |
| Oct 19, 2026 | 84.20 | 84.25 | 83.15 | 83.40 | 83.40 | -1.30% | 16,151 | 1.08 |
| Oct 16, 2026 | 84.10 | 84.80 | 84.30 | 84.50 | 84.50 | +0.84% | 610 | 0.04 |
| Oct 15, 2026 | 83.75 | 84.10 | 83.70 | 83.80 | 83.80 | +0.24% | 2,338 | 0.16 |
| Oct 14, 2026 | 83.45 | 84.30 | 83.60 | 83.60 | 83.60 | +0.48% | 2,838 | 0.19 |
| Oct 13, 2026 | 82.65 | 83.70 | 83.20 | 83.20 | 83.20 | +1.09% | 1,884 | 0.12 |
| Oct 12, 2026 | 82.65 | 82.60 | 81.80 | 82.30 | 82.30 | -0.96% | 3,509 | 0.21 |
| Oct 09, 2026 | 83.45 | 83.50 | 82.60 | 83.10 | 83.10 | -0.12% | 5,550 | 0.33 |
| Oct 08, 2026 | 81.90 | 83.40 | 81.80 | 83.20 | 83.20 | +1.96% | 27,312 | 1.67 |
| Oct 07, 2026 | 80.50 | 82.10 | 80.40 | 81.60 | 81.60 | +1.75% | 6,734 | 0.41 |
| Oct 06, 2026 | 80.40 | 80.30 | 79.60 | 80.20 | 80.20 | -0.12% | 3,573 | 0.21 |
| Oct 05, 2026 | 80.60 | 80.50 | 80.10 | 80.30 | 80.30 | -0.25% | 6,643 | 0.40 |
| Oct 02, 2026 | 80.80 | 81.20 | 80.30 | 80.50 | 80.50 | -0.74% | 10,933 | 0.66 |
| Oct 01, 2026 | 81.40 | 81.80 | 81.00 | 81.10 | 81.10 | -0.61% | 3,218 | 0.19 |
| Sep 30, 2026 | 82.05 | 82.20 | 81.50 | 81.60 | 81.60 | -0.18% | 7,976 | 0.47 |
| Sep 29, 2026 | 82.05 | 82.40 | 81.40 | 81.75 | 81.75 | -0.18% | 18,897 | 1.11 |
| Sep 28, 2026 | 81.70 | 82.10 | 81.40 | 81.90 | 81.90 | -0.55% | 47,641 | 2.93 |
| Sep 25, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 82.45 | 82.50 | 82.30 | 82.35 | 82.35 | -0.42% | 469 | 0.03 |
| Sep 23, 2026 | 84.00 | 82.90 | 82.65 | 82.70 | 82.70 | -1.66% | 17,083 | 1.05 |
| Sep 22, 2026 | 83.65 | 84.40 | 83.90 | 84.10 | 84.10 | +0.12% | 17,901 | 1.12 |
| Sep 21, 2026 | 82.55 | 84.00 | 83.80 | 84.00 | 84.00 | +1.94% | 8,055 | 0.50 |
| Sep 18, 2026 | 82.85 | 83.30 | 82.25 | 82.40 | 82.40 | -0.72% | 5,529 | 0.34 |
| Sep 17, 2026 | 83.25 | 83.40 | 82.80 | 83.00 | 83.00 | -0.24% | 15,865 | 0.95 |
| Sep 16, 2026 | 83.25 | 83.30 | 82.60 | 83.20 | 83.20 | 0.00% | 1,301 | 0.08 |
| Sep 15, 2026 | 84.20 | 83.50 | 82.90 | 83.20 | 83.20 | -1.42% | 5,287 | 0.31 |
| Sep 14, 2026 | 84.90 | 85.20 | 84.40 | 84.40 | 84.40 | -0.94% | 30,985 | 1.88 |
| Sep 11, 2026 | 85.10 | 85.50 | 85.20 | 85.20 | 85.20 | -0.58% | 2,221 | 0.13 |
| Sep 10, 2026 | 86.15 | 86.10 | 85.70 | 85.70 | 85.70 | -0.81% | 15,481 | 0.95 |
| Sep 09, 2026 | 87.05 | 86.65 | 86.35 | 86.40 | 86.40 | -1.14% | 7,026 | 0.43 |
| Sep 08, 2026 | 87.75 | 87.40 | 87.40 | 87.40 | 87.40 | -0.79% | 4,164 | 0.24 |
| Sep 07, 2026 | 87.75 | 88.30 | 88.10 | 88.10 | 88.10 | +0.05% | 1,410 | 0.08 |
| Sep 04, 2026 | 87.25 | 88.20 | 88.00 | 88.05 | 88.05 | -0.05% | 920 | 0.05 |
