Europris ASA (OSL:EPR)
Norway
· Delayed Price · Currency is NOK 100.60
+0.60 (0.60%)
Sep 29, 2025, 12:44 PM CET
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |