Aqualis ASA (LON:0QXF)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 8.68
+0.04 (0.46%)
At close: Nov 9, 2026
LON:0QXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.76 | 8.76 | 8.68 | 8.68 | 8.68 | 0.46% | 12 |
| Nov 6, 2026 | 8.54 | 8.64 | 8.54 | 8.64 | 8.64 | 0.47% | 3,643 |
| Nov 5, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -0.23% | 44 |
| Nov 4, 2026 | 8.62 | 8.65 | 8.62 | 8.62 | 8.62 | 0.94% | 3,200 |
| Nov 3, 2026 | 8.60 | 8.64 | 8.54 | 8.54 | 8.54 | -1.61% | 19 |
| Nov 2, 2026 | 8.70 | 8.80 | 8.68 | 8.68 | 8.68 | -0.12% | 45 |
| Oct 30, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.69 | - | 2 |
| Oct 29, 2026 | 9.16 | 9.16 | 9.00 | 9.14 | 8.69 | 0.66% | 1,265 |
| Oct 26, 2026 | 9.18 | 9.18 | 8.82 | 9.08 | 8.63 | -0.44% | 195 |
| Oct 23, 2026 | 9.08 | 9.12 | 9.08 | 9.12 | 8.67 | 0.33% | 36 |
| Oct 22, 2026 | 9.08 | 9.09 | 9.08 | 9.09 | 8.64 | -1.20% | 25 |
| Oct 20, 2026 | 8.94 | 9.20 | 8.94 | 9.20 | 8.75 | 1.32% | 4,447 |
| Oct 19, 2026 | 8.92 | 9.08 | 8.92 | 9.08 | 8.63 | 1.57% | 17 |
| Oct 15, 2026 | 8.90 | 8.94 | 8.80 | 8.94 | 8.50 | 0.22% | 2,858 |
| Oct 14, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.48 | 0.90% | 41 |
| Oct 12, 2026 | 8.90 | 8.90 | 8.84 | 8.84 | 8.40 | - | 21 |
| Oct 6, 2026 | 8.88 | 8.88 | 8.80 | 8.84 | 8.40 | -0.23% | 7,528 |
| Oct 5, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.42 | 0.80% | 17 |
| Oct 2, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.36 | -0.34% | 6 |
| Oct 1, 2026 | 8.76 | 8.82 | 8.76 | 8.82 | 8.39 | -0.68% | 780 |
| Sep 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.44 | 0.45% | 72 |
| Sep 29, 2026 | 8.76 | 8.84 | 8.76 | 8.84 | 8.40 | -0.67% | 26 |
| Sep 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.46 | - | 3 |
| Sep 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.46 | 0.68% | 46 |
| Sep 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.40 | -0.67% | 31 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.46 | 1.02% | 18 |
| Sep 21, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.38 | 0.11% | 25,068 |
| Sep 17, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.37 | 0.69% | 98 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.31 | - | 27 |
| Sep 15, 2026 | 8.86 | 8.86 | 8.74 | 8.74 | 8.31 | -0.68% | 313 |
| Sep 14, 2026 | 8.74 | 8.86 | 8.72 | 8.80 | 8.37 | 0.69% | 52 |
| Sep 11, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.31 | -1.13% | 67 |
| Sep 10, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.40 | 0.80% | 44 |
| Sep 9, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.34 | -0.34% | 1,138 |
| Sep 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | 0.11% | 9 |
| Sep 7, 2026 | 8.74 | 8.86 | 8.74 | 8.79 | 8.36 | 1.03% | 46 |
| Sep 4, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.27 | 0.46% | 17 |
| Sep 3, 2026 | 8.76 | 8.76 | 8.66 | 8.66 | 8.23 | -1.37% | 181 |
| Sep 2, 2026 | 8.68 | 8.78 | 8.68 | 8.78 | 8.35 | 1.86% | 2,325 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.20 | -0.92% | 2,543 |
| Aug 31, 2026 | 8.76 | 8.78 | 8.70 | 8.70 | 8.27 | -1.81% | 11 |
| Aug 26, 2026 | 8.79 | 8.86 | 8.79 | 8.86 | 8.42 | -0.67% | 15 |
| Aug 25, 2026 | 8.90 | 9.00 | 8.90 | 8.92 | 8.48 | -1.11% | 2,407 |
| Aug 24, 2026 | 9.18 | 9.18 | 8.80 | 9.02 | 8.58 | - | 22 |
| Aug 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.58 | -0.66% | 29 |
| Aug 20, 2026 | 8.90 | 9.08 | 8.88 | 9.08 | 8.63 | 2.71% | 12,694 |
| Aug 19, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.40 | 0.45% | 14 |
| Aug 18, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.37 | 0.90% | 112 |
| Aug 17, 2026 | 8.76 | 8.80 | 8.70 | 8.72 | 8.29 | -1.12% | 3,289 |
| Aug 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.39 | 1.38% | 23 |