Elkem ASA (1DP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.276 | 19.3277310924 | 1.428 | 1.706 | 1.404 | 11326 | 1.54537183 | DE |
| 4 | 0.212 | 14.2091152815 | 1.492 | 1.706 | 1.35 | 4771 | 1.52804253 | DE |
| 12 | 0.193 | 12.7729980146 | 1.511 | 1.706 | 1.35 | 3386 | 1.53535509 | DE |
| 26 | -0.14 | -7.59219088937 | 1.844 | 1.966 | 1.35 | 3709 | 1.59422231 | DE |
| 52 | -0.291 | -14.5864661654 | 1.995 | 2.012 | 1.35 | 4108 | 1.70932019 | DE |
| 156 | -0.203 | -10.6449921342 | 1.907 | 2.098 | 1.35 | 4585 | 1.7214087 | DE |
| 260 | -0.203 | -10.6449921342 | 1.907 | 2.098 | 1.35 | 4585 | 1.7214087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.7 | 0.02 | 0.95 | 1.69 | 1.7 | 1.659 | 18449 |
| 1737667620 | 1.684 | 0.28 | 19.94 | 1.415 | 1.706 | 1.415 | 24998 |
| 1737581220 | 1.404 | -0.03 | -1.82 | 1.404 | 1.404 | 1.404 | 2375 |
| 1737494820 | 1.43 | -0.01 | -0.63 | 1.409 | 1.43 | 1.409 | 1138 |
| 1737408420 | 1.439 | 0 | 0.14 | 1.44 | 1.44 | 1.433 | 24520 |
| 1737149220 | 1.437 | -0.03 | -1.71 | 1.428 | 1.437 | 1.428 | 3600 |
| 1737062820 | 1.462 | -0.02 | -1.62 | 1.47 | 1.47 | 1.46 | 844 |
| 1736976420 | 1.486 | 0.04 | 2.77 | 1.477 | 1.486 | 1.477 | 357 |
| 1736890020 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1736803620 | 1.446 | -0.03 | -1.77 | 1.45 | 1.45 | 1.446 | 1103 |
| 1736544420 | 1.472 | 0.02 | 1.52 | 1.472 | 1.472 | 1.472 | 155 |
| 1736458020 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736371620 | 1.45 | -0.04 | -2.62 | 1.45 | 1.45 | 1.45 | 1450 |
| 1736285220 | 1.489 | -0.01 | -0.73 | 1.494 | 1.495 | 1.489 | 1459 |
| 1736198820 | 1.5 | 0 | 0.27 | 1.5 | 1.5 | 1.5 | 2200 |
| 1735939620 | 1.496 | 0.01 | 0.81 | 1.473 | 1.496 | 1.473 | 1700 |
| 1735853220 | 1.484 | 0.01 | 0.47 | 1.516 | 1.518 | 1.484 | 2721 |
| 1735594020 | 1.477 | 0.01 | 0.34 | 1.35 | 1.477 | 1.35 | 5343 |
| 1735334820 | 1.472 | 0.01 | 0.82 | 1.492 | 1.492 | 1.458 | 2366 |
| 1734989220 | 1.46 | 0.02 | 1.39 | 1.461 | 1.471 | 1.46 | 1149 |
| 1734730020 | 1.44 | 0.01 | 0.49 | 1.42 | 1.441 | 1.42 | 4956 |
| 1734643620 | 1.433 | -0.04 | -2.98 | 1.46 | 1.46 | 1.433 | 588 |
| 1734557220 | 1.477 | -0.1 | -6.52 | 1.527 | 1.527 | 1.477 | 1744 |
| 1734470820 | 1.58 | -0 | -0.06 | 1.561 | 1.58 | 1.556 | 1060 |
| 1734384420 | 1.581 | 0.03 | 1.80 | 1.56 | 1.581 | 1.557 | 4663 |
| 1734125220 | 1.553 | -0.05 | -3.30 | 1.553 | 1.553 | 1.553 | 3000 |
| 1734038820 | 1.606 | -0 | -0.19 | 1.606 | 1.606 | 1.606 | 500 |
| 1733952420 | 1.609 | -0 | -0.06 | 1.609 | 1.609 | 1.609 | 192 |
| 1733866020 | 1.61 | -0.01 | -0.62 | 1.61 | 1.61 | 1.61 | 169 |
| 1733779620 | 1.62 | 0.02 | 1.25 | 1.577 | 1.633 | 1.577 | 3101 |
| 1733520420 | 1.6 | -0.02 | -1.23 | 1.615 | 1.615 | 1.6 | 3010 |
| 1733434020 | 1.62 | 0.01 | 0.56 | 1.62 | 1.62 | 1.62 | 10 |
| 1733347620 | 1.611 | 0 | 0.00 | 1.611 | 1.611 | 1.611 | 0 |
| 1733261220 | 1.611 | 0.04 | 2.29 | 1.584 | 1.611 | 1.584 | 2829 |
| 1733174820 | 1.575 | 0.01 | 0.90 | 1.55 | 1.575 | 1.55 | 6738 |
| 1732915620 | 1.561 | 0.02 | 1.23 | 1.578 | 1.578 | 1.561 | 11700 |
| 1732829220 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
| 1732742820 | 1.542 | 0.02 | 0.98 | 1.543 | 1.55 | 1.54 | 5315 |
| 1732656420 | 1.527 | -0.06 | -3.72 | 1.564 | 1.564 | 1.527 | 6201 |
| 1732570020 | 1.586 | 0.02 | 1.08 | 1.606 | 1.606 | 1.586 | 9 |
| 1732310820 | 1.569 | 0.02 | 1.36 | 1.563 | 1.569 | 1.544 | 3505 |
| 1732224420 | 1.548 | -0.01 | -0.77 | 1.535 | 1.548 | 1.535 | 4116 |
| 1732138020 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732051620 | 1.56 | 0.01 | 0.45 | 1.56 | 1.56 | 1.56 | 100 |
| 1731965220 | 1.553 | 0.01 | 0.39 | 1.529 | 1.553 | 1.529 | 2001 |
| 1731705960 | 1.547 | 0.05 | 3.62 | 1.504 | 1.549 | 1.496 | 663 |
| 1731619560 | 1.493 | 0.02 | 1.29 | 1.493 | 1.493 | 1.493 | 200 |
| 1731533160 | 1.474 | -0.06 | -3.66 | 1.474 | 1.474 | 1.474 | 1000 |
| 1731446820 | 1.53 | -0.02 | -1.29 | 1.526 | 1.558 | 1.526 | 5830 |
| 1731360420 | 1.55 | 0.03 | 1.91 | 1.532 | 1.55 | 1.532 | 3386 |
| 1731101220 | 1.521 | -0.02 | -0.98 | 1.521 | 1.521 | 1.521 | 324 |
| 1731014760 | 1.536 | 0.05 | 3.09 | 1.521 | 1.536 | 1.5069999 | 356 |
| 1730928360 | 1.49 | -0.01 | -0.73 | 1.526 | 1.554 | 1.49 | 8500 |
| 1730841960 | 1.5009999 | 0 | 0.00 | 1.5009999 | 1.5009999 | 1.5009999 | 0 |
| 1730755560 | 1.5009999 | 0.03 | 2.25 | 1.471 | 1.53 | 1.471 | 2676 |
| 1730496360 | 1.468 | -0.09 | -5.66 | 1.5109999 | 1.5109999 | 1.468 | 16 |
| 1730409960 | 1.556 | 0 | 0.00 | 1.556 | 1.556 | 1.556 | 0 |
| 1730323560 | 1.556 | 0 | 0.00 | 1.556 | 1.556 | 1.556 | 0 |
| 1730237160 | 1.556 | 0 | 0.00 | 1.556 | 1.556 | 1.556 | 0 |
| 1730150760 | 1.556 | -0.02 | -0.95 | 1.55 | 1.568 | 1.533 | 3010 |
| 1729888020 | 1.571 | -0.04 | -2.18 | 1.607 | 1.607 | 1.571 | 448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
