Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 5.02
-0.18 (-3.46%)
At close: Sep 11, 2026
Aqua Bio Technology ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.14 | 5.14 | 5.00 | 5.02 | 5.02 | -3.46% | 7,380 |
| Sep 10, 2026 | 5.28 | 5.28 | 5.14 | 5.20 | 5.20 | - | 815 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -2.99% | 8,391 |
| Sep 8, 2026 | 4.95 | 5.42 | 4.95 | 5.36 | 5.36 | 3.08% | 10,861 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Sep 4, 2026 | 5.18 | 5.20 | 4.96 | 5.20 | 5.20 | 4.84% | 10,286 |
| Sep 3, 2026 | 4.80 | 5.00 | 4.80 | 4.96 | 4.96 | 0.81% | 3,943 |
| Sep 2, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | - | 3,127 |
| Sep 1, 2026 | 4.94 | 5.10 | 4.90 | 4.92 | 4.92 | - | 3,614 |
| Aug 31, 2026 | 5.22 | 5.22 | 4.90 | 4.92 | 4.92 | -2.77% | 18,158 |
| Aug 28, 2026 | 5.32 | 5.32 | 5.06 | 5.06 | 5.06 | -1.17% | 4,790 |
| Aug 27, 2026 | 4.81 | 5.20 | 4.81 | 5.12 | 5.12 | 7.56% | 11,440 |
| Aug 26, 2026 | 4.95 | 5.06 | 4.76 | 4.76 | 4.76 | -2.86% | 203 |
| Aug 25, 2026 | 4.52 | 4.90 | 4.52 | 4.90 | 4.90 | 4.03% | 1,699 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -5.80% | 4,681 |
| Aug 21, 2026 | 5.36 | 5.36 | 4.85 | 5.00 | 5.00 | -6.37% | 5,825 |
| Aug 20, 2026 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | -0.74% | 2,000 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 5,100 |
| Aug 18, 2026 | 5.10 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 9,029 |
| Aug 17, 2026 | 5.00 | 5.16 | 4.92 | 5.00 | 5.00 | 1.21% | 2,627 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 2,421 |
| Aug 13, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 3.09% | 3,176 |
| Aug 12, 2026 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -1.82% | 2,195 |
| Aug 11, 2026 | 4.30 | 4.94 | 4.30 | 4.94 | 4.94 | -0.20% | 11,014 |
| Aug 10, 2026 | 4.90 | 5.12 | 4.90 | 4.95 | 4.95 | 1.02% | 6,350 |
| Aug 7, 2026 | 4.72 | 5.10 | 4.72 | 4.90 | 4.90 | 3.81% | 6,295 |
| Aug 6, 2026 | 4.70 | 4.72 | 4.26 | 4.72 | 4.72 | 0.21% | 4,573 |
| Aug 5, 2026 | 4.59 | 4.71 | 4.50 | 4.71 | 4.71 | 11.61% | 13,660 |
| 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 |