Aqua Bio Technology ASA (OSL:ABTEC)
Norway flag Norway · Delayed Price · Currency is NOK
0.4825
-0.0090 (-1.83%)
At close: Oct 23, 2025

Aqua Bio Technology ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.490.490.480.480.48-1.83%69,605
Oct 22, 20250.500.530.490.490.49-10.64%563,367
Oct 21, 20250.520.620.520.550.55-131,638
Oct 20, 20250.490.550.490.550.5511.11%104,902
Oct 17, 20250.580.580.460.500.50-6.60%119,487
Oct 16, 20250.500.580.500.530.536.00%14,314
Oct 15, 20250.520.530.500.500.50-9.09%287,139
Oct 14, 20250.570.580.520.550.55-3.68%43,647
Oct 13, 20250.490.610.490.570.576.33%331,563
Oct 10, 20250.510.540.510.540.544.88%16,229
Oct 9, 20250.550.570.440.510.51-7.91%470,241
Oct 8, 20250.700.700.560.560.56-4.79%35,284
Oct 7, 20250.670.670.560.580.581.57%70,010
Oct 6, 20250.560.590.560.580.583.05%88,071
Oct 3, 20250.570.570.560.560.56-4.62%149,378
Oct 2, 20250.600.640.570.590.59-3.62%122,972
Oct 1, 20250.610.640.580.610.61-0.33%182,812
Sep 30, 20250.630.630.550.610.612.70%177,174
Sep 29, 20250.550.650.550.590.59-8.63%122,463
Sep 26, 20250.600.650.600.650.65-0.15%9,089
Sep 25, 20250.600.660.600.650.65-1.37%49,318
Sep 24, 20250.600.700.580.660.664.77%146,633
Sep 23, 20250.650.680.600.630.63-8.71%347,971
Sep 22, 20250.700.700.650.690.69-1.57%39,702
Sep 19, 20250.680.750.680.700.702.94%33,552
Sep 18, 20250.690.700.680.680.68-1.16%37,159
Sep 17, 20250.690.720.690.690.69-5.75%94,461
Sep 16, 20250.680.730.660.730.737.67%142,368
Sep 15, 20250.710.730.650.680.68-4.51%292,308
Sep 12, 20250.750.750.690.710.712.16%15,703
Sep 11, 20250.700.750.650.700.70-5.05%88,441
Sep 10, 20250.750.760.700.730.73-2.14%146,260
Sep 9, 20250.640.750.640.750.753.60%192,561
Sep 8, 20250.720.770.710.720.72-6.23%411,179
Sep 5, 20250.800.800.750.770.77-2.78%105,101
Sep 4, 20250.720.790.720.790.797.03%66,261
Sep 3, 20250.760.760.720.740.74-2.89%110,177
Sep 2, 20250.760.760.700.760.76-1.04%127,225
Sep 1, 20250.770.800.760.770.77-2.41%156,084
Aug 29, 20250.760.810.760.790.79-2.47%334,582
Aug 28, 20250.950.950.760.810.81-11.10%745,480
Aug 27, 20250.870.910.850.910.913.64%116,681
Aug 26, 20250.890.960.870.880.881.27%277,186
Aug 25, 20250.910.910.850.870.87-2.80%100,673
Aug 22, 20250.880.970.860.890.892.53%343,785
Aug 21, 20251.051.050.850.870.87-2.90%501,124
Aug 20, 20250.921.100.890.900.906.54%860,934
Aug 19, 20251.101.100.840.840.84-11.57%563,232
Aug 18, 20251.101.120.920.950.95-13.39%562,162
Aug 15, 20251.051.431.001.101.1012.04%1,358,276