Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 0.7100
+0.0150 (2.16%)
At close: Sep 12, 2025
Aqua Bio Technology ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | 2.16% | 15,703 |
| Sep 11, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | -5.05% | 88,441 |
| Sep 10, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.14% | 146,260 |
| Sep 9, 2025 | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | 3.60% | 192,561 |
| Sep 8, 2025 | 0.72 | 0.77 | 0.71 | 0.72 | 0.72 | -6.23% | 411,179 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -2.78% | 105,101 |
| Sep 4, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 7.03% | 66,261 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -2.89% | 110,177 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.70 | 0.76 | 0.76 | -1.04% | 127,225 |
| Sep 1, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -2.41% | 156,084 |
| Aug 29, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | -2.47% | 334,582 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.76 | 0.81 | 0.81 | -11.10% | 745,480 |
| Aug 27, 2025 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 3.64% | 116,681 |
| Aug 26, 2025 | 0.89 | 0.96 | 0.87 | 0.88 | 0.88 | 1.27% | 277,186 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -2.80% | 100,673 |
| Aug 22, 2025 | 0.88 | 0.97 | 0.86 | 0.89 | 0.89 | 2.53% | 343,785 |
| Aug 21, 2025 | 1.05 | 1.05 | 0.85 | 0.87 | 0.87 | -2.90% | 501,124 |
| Aug 20, 2025 | 0.92 | 1.10 | 0.89 | 0.90 | 0.90 | 6.54% | 860,934 |
| Aug 19, 2025 | 1.10 | 1.10 | 0.84 | 0.84 | 0.84 | -11.57% | 563,232 |
| Aug 18, 2025 | 1.10 | 1.12 | 0.92 | 0.95 | 0.95 | -13.39% | 562,162 |
| Aug 15, 2025 | 1.05 | 1.43 | 1.00 | 1.10 | 1.10 | 12.04% | 1,358,276 |
| Aug 14, 2025 | 0.80 | 1.10 | 0.77 | 0.98 | 0.98 | 27.27% | 1,235,398 |
| Aug 13, 2025 | 0.76 | 0.81 | 0.73 | 0.77 | 0.77 | 4.05% | 188,341 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 4.82% | 43,047 |
| Aug 11, 2025 | 0.70 | 0.75 | 0.69 | 0.71 | 0.71 | -4.21% | 91,222 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -3.03% | 51,350 |
| Aug 7, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -3.80% | 97,985 |
| Aug 6, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | -0.50% | 194,442 |
| Aug 5, 2025 | 0.78 | 0.80 | 0.70 | 0.79 | 0.79 | 5.73% | 168,730 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.70 | 0.75 | 0.75 | 5.77% | 246,707 |
| 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 |