Aqualis ASA (LON:0QXF)
London · Delayed Price · Currency is GBP · Price in NOK 8.90
0.00 (0.00%)
At close: Sep 25, 2026
LON:0QXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 3 |
| Sep 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.68% | 46 |
| Sep 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | 31 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% | 18 |
| Sep 21, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.81 | 0.11% | 25,068 |
| Sep 17, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | 0.69% | 98 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | - | 27 |
| Sep 15, 2026 | 8.86 | 8.86 | 8.74 | 8.74 | 8.74 | -0.68% | 313 |
| Sep 14, 2026 | 8.74 | 8.86 | 8.72 | 8.80 | 8.80 | 0.69% | 52 |
| Sep 11, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -1.13% | 67 |
| Sep 10, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | 0.80% | 44 |
| Sep 9, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.34% | 1,138 |
| Sep 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | 9 |
| Sep 7, 2026 | 8.74 | 8.86 | 8.74 | 8.79 | 8.79 | 1.03% | 46 |
| Sep 4, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 0.46% | 17 |
| Sep 3, 2026 | 8.76 | 8.76 | 8.66 | 8.66 | 8.66 | -1.37% | 181 |
| Sep 2, 2026 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | 1.86% | 2,325 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -0.92% | 2,543 |
| Aug 31, 2026 | 8.76 | 8.78 | 8.70 | 8.70 | 8.70 | -1.81% | 11 |
| Aug 26, 2026 | 8.79 | 8.86 | 8.79 | 8.86 | 8.86 | -0.67% | 15 |
| Aug 25, 2026 | 8.90 | 9.00 | 8.90 | 8.92 | 8.92 | -1.11% | 2,407 |
| Aug 24, 2026 | 9.18 | 9.18 | 8.80 | 9.02 | 9.02 | - | 22 |
| Aug 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% | 29 |
| Aug 20, 2026 | 8.90 | 9.08 | 8.88 | 9.08 | 9.08 | 2.71% | 12,694 |
| Aug 19, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.45% | 14 |
| Aug 18, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.90% | 112 |
| Aug 17, 2026 | 8.76 | 8.80 | 8.70 | 8.72 | 8.72 | -1.12% | 3,289 |
| Aug 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.38% | 23 |
| Aug 13, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -1.58% | 285 |
| Aug 12, 2026 | 8.94 | 8.94 | 8.84 | 8.84 | 8.84 | -0.90% | 35 |
| Aug 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.76% | 82 |
| Aug 10, 2026 | 8.70 | 8.70 | 8.62 | 8.68 | 8.68 | 0.46% | 1,398 |
| Aug 7, 2026 | 8.65 | 8.70 | 8.60 | 8.64 | 8.64 | 0.23% | 1,126 |
| Aug 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.05% | 345 |
| Aug 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | 2 |
| Aug 4, 2026 | 8.64 | 8.74 | 8.62 | 8.74 | 8.74 | 0.69% | 88 |
| Aug 3, 2026 | 8.70 | 8.70 | 8.64 | 8.68 | 8.68 | -0.46% | 71 |
| Jul 31, 2026 | 8.84 | 8.84 | 8.60 | 8.72 | 8.72 | - | 108 |
| Jul 30, 2026 | 8.62 | 8.72 | 8.62 | 8.72 | 8.72 | 0.69% | 42 |
| Jul 29, 2026 | 8.84 | 8.84 | 8.58 | 8.66 | 8.66 | 0.23% | 9,861 |
| Jul 28, 2026 | 8.60 | 8.70 | 8.60 | 8.64 | 8.64 | 0.23% | 48 |
| Jul 27, 2026 | 8.58 | 8.70 | 8.58 | 8.62 | 8.62 | - | 1,461 |
| Jul 23, 2026 | 8.68 | 8.68 | 8.62 | 8.62 | 8.62 | -2.27% | 59 |
| Jul 22, 2026 | 8.84 | 8.84 | 8.68 | 8.82 | 8.82 | 0.92% | 1,035 |
| Jul 21, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | - | 4 |
| Jul 20, 2026 | 8.54 | 8.74 | 8.54 | 8.74 | 8.74 | 0.46% | 68 |
| Jul 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.93% | 46 |
| Jul 16, 2026 | 8.60 | 8.80 | 8.60 | 8.62 | 8.62 | -0.23% | 661 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.64 | 8.64 | 8.64 | -2.37% | 1,227 |
| Jul 14, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | 0.68% | 143 |