Elmera Group ASA More Historical Data - 1ZK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Elmera Group ASA (1ZK)
Elmera Group ASA (1ZK) Historical

1ZK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 17 2024	2.85	0.12	4.40%	2.85	2.85	2.85	2,330
Oct 16 2024	2.73	0.00	0.00%	2.73	2.73	2.73	0.00
Oct 15 2024	2.73	-0.12	-4.04%	2.79	2.79	2.73	1,152
Oct 14 2024	2.845	0.06	2.15%	2.845	2.845	2.845	3,000
Oct 11 2024	2.785	0.00	0.00%	2.785	2.785	2.785	0.00
Oct 10 2024	2.785	0.01	0.36%	2.785	2.785	2.785	638
Oct 09 2024	2.775	-0.10	-3.48%	2.775	2.775	2.775	500
Oct 08 2024	2.875	0.00	0.00%	2.875	2.875	2.875	0.00
Oct 07 2024	2.875	0.00	0.00%	2.875	2.875	2.875	0.00
Oct 04 2024	2.875	0.00	0.00%	2.875	2.875	2.875	0.00
Oct 03 2024	2.875	0.00	0.00%	2.875	2.875	2.875	0.00
Oct 02 2024	2.875	-0.03	-0.86%	2.875	2.875	2.875	1
Oct 01 2024	2.90	0.02	0.69%	2.89	2.90	2.88	1,454
Sep 30 2024	2.88	0.10	3.60%	2.88	2.88	2.88	1,000
Sep 27 2024	2.78	-0.07	-2.46%	2.78	2.78	2.78	66
Sep 26 2024	2.85	0.01	0.35%	2.85	2.85	2.85	210
Sep 25 2024	2.84	0.11	3.84%	2.80	2.84	2.80	445
Sep 24 2024	2.735	-0.05	-1.62%	2.735	2.735	2.735	400
Sep 23 2024	2.78	-0.05	-1.77%	2.795	2.795	2.78	2,200
Sep 20 2024	2.83	0.00	0.18%	2.82	2.83	2.80	33,933
Sep 19 2024	2.825	0.03	0.89%	2.86	2.86	2.825	1,600
Sep 18 2024	2.80	0.08	2.94%	2.765	2.80	2.765	562
Sep 17 2024	2.72	-0.06	-1.98%	2.72	2.72	2.72	250
Sep 16 2024	2.775	0.00	0.00%	2.775	2.775	2.775	0.00
Sep 13 2024	2.775	0.05	1.83%	2.775	2.775	2.775	200
Sep 12 2024	2.725	0.04	1.49%	2.725	2.725	2.725	22
Sep 11 2024	2.685	-0.04	-1.29%	2.685	2.685	2.685	248
Sep 10 2024	2.72	0.01	0.37%	2.72	2.72	2.72	1,000
Sep 09 2024	2.71	-0.01	-0.18%	2.715	2.715	2.71	4,000
Sep 06 2024	2.715	-0.04	-1.27%	2.715	2.715	2.715	100
Sep 05 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Sep 04 2024	2.75	-0.06	-1.96%	2.715	2.75	2.715	10,600
Sep 03 2024	2.805	-0.04	-1.41%	2.805	2.81	2.805	20,400
Sep 02 2024	2.845	0.00	0.00%	2.845	2.845	2.845	13
Aug 30 2024	2.845	0.00	0.00%	2.845	2.845	2.845	0.00
Aug 29 2024	2.845	0.01	0.18%	2.845	2.845	2.845	20
Aug 28 2024	2.84	0.00	0.00%	2.84	2.84	2.84	0.00
Aug 27 2024	2.84	0.00	0.00%	2.84	2.84	2.84	0.00
Aug 26 2024	2.84	0.00	0.00%	2.84	2.84	2.84	0.00
Aug 23 2024	2.84	0.00	0.00%	2.84	2.84	2.84	0.00
Aug 22 2024	2.84	0.00	0.00%	2.84	2.84	2.84	200
Aug 21 2024	2.84	-0.05	-1.56%	2.84	2.84	2.84	400
Aug 20 2024	2.885	-0.10	-3.35%	2.885	2.885	2.885	500
Aug 19 2024	2.985	0.03	1.02%	2.985	2.985	2.985	400
Aug 16 2024	2.955	0.00	0.00%	2.955	2.955	2.955	0.00
Aug 15 2024	2.955	-0.02	-0.67%	2.97	2.97	2.955	850
Aug 14 2024	2.975	0.11	3.84%	2.975	2.975	2.925	30,750
Aug 13 2024	2.865	-0.02	-0.69%	2.935	2.935	2.865	1,000
Aug 12 2024	2.885	0.03	1.05%	2.885	2.885	2.885	50
Aug 09 2024	2.855	0.04	1.42%	2.88	2.88	2.855	510
Aug 08 2024	2.815	0.05	1.81%	2.815	2.815	2.815	1,900
Aug 07 2024	2.765	0.13	4.73%	2.765	2.765	2.765	555
Aug 06 2024	2.64	0.08	2.92%	2.635	2.64	2.635	10,096
Aug 05 2024	2.565	-0.19	-6.73%	2.66	2.66	2.55	6,955
Aug 02 2024	2.75	-0.15	-5.17%	2.75	2.75	2.75	1
Aug 01 2024	2.90	0.01	0.35%	2.90	2.90	2.90	9
Jul 31 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 30 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 29 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 26 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 25 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 24 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 23 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0.00
Jul 22 2024	2.89	-0.04	-1.20%	2.89	2.89	2.89	1,000

Elmera Group ASA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions