Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 4.220
-0.300 (-6.64%)
At close: Aug 4, 2026
Aqua Bio Technology ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | -6.64% | 420 |
| Aug 3, 2026 | 4.86 | 4.86 | 4.52 | 4.52 | 4.52 | -5.64% | 1,700 |
| Jul 31, 2026 | 4.85 | 4.85 | 4.61 | 4.79 | 4.79 | 2.57% | 7,790 |
| Jul 30, 2026 | 4.87 | 4.87 | 4.67 | 4.67 | 4.67 | -4.30% | 1,343 |
| Jul 29, 2026 | 4.88 | 4.88 | 4.56 | 4.88 | 4.88 | 1.67% | 3,395 |
| Jul 28, 2026 | 4.70 | 4.89 | 4.69 | 4.80 | 4.80 | 2.78% | 4,746 |
| Jul 27, 2026 | 4.50 | 4.70 | 4.50 | 4.67 | 4.67 | -2.71% | 489 |
| Jul 24, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 10.34% | 3,100 |
| Jul 23, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -1.14% | 1,048 |
| Jul 22, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | -1.12% | 6,620 |
| Jul 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.06% | 2,700 |
| Jul 20, 2026 | 4.61 | 4.61 | 4.35 | 4.36 | 4.36 | -8.21% | 4,503 |
| Jul 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 100 |
| Jul 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 100 |
| Jul 13, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | -0.21% | 200 |
| Jul 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jul 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.63% | 41 |
| Jul 8, 2026 | 4.46 | 4.76 | 4.40 | 4.76 | 4.76 | 6.73% | 1,550 |
| Jul 7, 2026 | 4.21 | 4.46 | 4.21 | 4.46 | 4.46 | 1.13% | 776 |
| Jul 6, 2026 | 4.40 | 4.45 | 4.21 | 4.41 | 4.41 | -0.23% | 6,671 |
| Jul 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 1, 2026 | 4.42 | 4.42 | 4.20 | 4.42 | 4.42 | - | 12,403 |
| Jun 30, 2026 | 4.42 | 4.45 | 4.42 | 4.42 | 4.42 | -4.95% | 5,422 |
| Jun 29, 2026 | 4.66 | 4.66 | 4.60 | 4.65 | 4.65 | -2.52% | 1,313 |
| Jun 26, 2026 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | -3.25% | 2,010 |
| Jun 25, 2026 | 4.58 | 4.93 | 4.51 | 4.93 | 4.93 | 7.64% | 1,176 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.58% | 76 |
| Jun 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 22, 2026 | 4.58 | 4.75 | 4.58 | 4.75 | 4.75 | 0.85% | 492 |
| Jun 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Jun 18, 2026 | 4.75 | 4.75 | 4.67 | 4.71 | 4.71 | 1.07% | 492 |
| Jun 17, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | -0.85% | 52 |
| Jun 16, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | 0.21% | 3,250 |
| Jun 15, 2026 | 4.59 | 4.76 | 4.59 | 4.69 | 4.69 | 0.21% | 8,415 |
| Jun 12, 2026 | 5.30 | 5.30 | 4.57 | 4.68 | 4.68 | -6.02% | 6,352 |
| Jun 11, 2026 | 4.40 | 4.99 | 4.40 | 4.98 | 4.98 | 12.93% | 8,261 |
| Jun 10, 2026 | 4.40 | 4.57 | 4.40 | 4.41 | 4.41 | -2.86% | 893 |
| Jun 9, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | -9.02% | 510 |
| Jun 8, 2026 | 4.56 | 4.99 | 4.55 | 4.99 | 4.99 | 6.17% | 2,307 |
| Jun 5, 2026 | 4.59 | 4.83 | 4.59 | 4.70 | 4.70 | -5.43% | 17,493 |
| Jun 4, 2026 | 4.90 | 5.32 | 4.90 | 4.97 | 4.97 | 0.81% | 8,658 |
| Jun 3, 2026 | 4.40 | 5.16 | 4.40 | 4.93 | 4.93 | 6.48% | 6,255 |
| Jun 2, 2026 | 4.41 | 4.91 | 4.41 | 4.63 | 4.63 | -5.51% | 17,029 |
| Jun 1, 2026 | 5.00 | 5.00 | 4.28 | 4.90 | 4.90 | -2.00% | 55,482 |
| May 29, 2026 | 4.79 | 6.00 | 4.44 | 5.00 | 5.00 | 25.00% | 130,437 |
| May 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.51% | 320 |
| May 27, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | 0.68% | 6,081 |