Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 0.7100
-0.0790 (-10.01%)
At close: Aug 1, 2025
Aqua Bio Technology ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.75 | 0.80 | 0.66 | 0.71 | 0.71 | -10.01% | 334,885 |
| Jul 31, 2025 | 0.83 | 0.92 | 0.70 | 0.79 | 0.79 | -10.34% | 372,245 |
| Jul 30, 2025 | 0.91 | 0.94 | 0.83 | 0.88 | 0.88 | -2.11% | 215,188 |
| Jul 29, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 1.01% | 79,510 |
| Jul 28, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -5.32% | 148,214 |
| Jul 25, 2025 | 0.97 | 1.04 | 0.92 | 0.94 | 0.94 | -3.39% | 11,410 |
| Jul 24, 2025 | 0.91 | 1.01 | 0.91 | 0.97 | 0.97 | 6.69% | 4,420 |
| Jul 23, 2025 | 0.95 | 1.06 | 0.90 | 0.91 | 0.91 | -4.00% | 53,145 |
| Jul 22, 2025 | 0.95 | 1.06 | 0.95 | 0.95 | 0.95 | -0.31% | 49,189 |
| Jul 21, 2025 | 1.05 | 1.05 | 0.92 | 0.95 | 0.95 | -2.26% | 113,045 |
| Jul 18, 2025 | 0.94 | 1.00 | 0.90 | 0.98 | 0.98 | 0.41% | 40,754 |
| Jul 17, 2025 | 1.00 | 1.05 | 0.93 | 0.97 | 0.97 | -8.22% | 93,758 |
| Jul 16, 2025 | 1.00 | 1.20 | 1.00 | 1.06 | 1.06 | -2.04% | 512,968 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -2.17% | 45,923 |
| Jul 14, 2025 | 0.99 | 1.18 | 0.99 | 1.10 | 1.10 | -0.18% | 67,068 |
| Jul 11, 2025 | 0.93 | 1.22 | 0.93 | 1.11 | 1.11 | 7.80% | 230,596 |
| Jul 10, 2025 | 1.16 | 1.16 | 0.99 | 1.03 | 1.03 | 3.32% | 26,617 |
| Jul 9, 2025 | 0.85 | 1.05 | 0.85 | 0.99 | 0.99 | -4.52% | 179,635 |
| Jul 8, 2025 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | 6.89% | 60,944 |
| Jul 7, 2025 | 0.95 | 1.05 | 0.95 | 0.97 | 0.97 | -5.53% | 60,864 |
| Jul 4, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 3.52% | 212,979 |
| Jul 3, 2025 | 1.19 | 1.19 | 0.95 | 1.00 | 1.00 | -5.78% | 416,451 |
| Jul 2, 2025 | 0.93 | 1.14 | 0.93 | 1.06 | 1.06 | 13.67% | 745,917 |
| Jul 1, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 5.93% | 36,460 |
| Jun 30, 2025 | 0.90 | 0.95 | 0.88 | 0.88 | 0.88 | 0.92% | 149,415 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -1.25% | 128,504 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -1.68% | 221,234 |
| Jun 25, 2025 | 0.92 | 0.94 | 0.87 | 0.90 | 0.90 | 0.56% | 154,122 |
| Jun 24, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 4.95% | 192,419 |
| Jun 23, 2025 | 0.92 | 0.92 | 0.80 | 0.85 | 0.85 | -7.83% | 344,072 |
| Jun 20, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -2.23% | 69,808 |
| Jun 19, 2025 | 0.88 | 0.97 | 0.88 | 0.94 | 0.94 | 1.95% | 163,121 |
| Jun 18, 2025 | 1.00 | 1.02 | 0.85 | 0.92 | 0.92 | -6.77% | 708,084 |
| Jun 17, 2025 | 1.00 | 1.07 | 0.91 | 0.99 | 0.99 | 10.00% | 394,170 |
| Jun 16, 2025 | 0.91 | 1.20 | 0.90 | 0.90 | 0.90 | 0.11% | 972,627 |
| Jun 13, 2025 | 1.08 | 1.10 | 0.90 | 0.90 | 0.90 | -16.45% | 198,266 |
| Jun 12, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.93% | 344,598 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -1.75% | 455,541 |
| Jun 10, 2025 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -6.56% | 267,130 |
| Jun 6, 2025 | 1.35 | 1.39 | 1.20 | 1.22 | 1.22 | -9.63% | 531,102 |
| Jun 5, 2025 | 1.47 | 1.50 | 1.32 | 1.35 | 1.35 | -1.89% | 579,250 |
| Jun 4, 2025 | 1.47 | 1.70 | 1.25 | 1.38 | 1.38 | -8.27% | 1,869,369 |
| Jun 3, 2025 | 1.10 | 1.70 | 1.10 | 1.50 | 1.50 | 36.36% | 4,757,915 |
| Jun 2, 2025 | 1.14 | 1.30 | 1.06 | 1.10 | 1.10 | 3.77% | 366,252 |
| May 30, 2025 | 1.12 | 1.17 | 1.02 | 1.06 | 1.06 | -5.36% | 881,307 |
| May 28, 2025 | 1.01 | 1.38 | 1.01 | 1.12 | 1.12 | 1.82% | 1,998,434 |
| May 27, 2025 | 1.25 | 1.28 | 1.05 | 1.10 | 1.10 | -16.16% | 1,793,719 |
| May 26, 2025 | 1.59 | 1.59 | 1.23 | 1.31 | 1.31 | -18.00% | 2,087,184 |
| May 23, 2025 | 1.83 | 2.05 | 1.51 | 1.60 | 1.60 | -11.21% | 2,902,358 |
| May 22, 2025 | 2.16 | 2.46 | 1.69 | 1.80 | 1.80 | -9.90% | 10,201,080 |