Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 6.20
+0.20 (3.33%)
At close: Apr 23, 2026
Aqua Bio Technology ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.58 | 6.58 | 5.90 | 6.20 | 6.20 | 3.33% | 28,204 |
| Apr 22, 2026 | 6.56 | 6.56 | 5.98 | 6.00 | 6.00 | -14.04% | 122,381 |
| Apr 21, 2026 | 6.98 | 7.04 | 6.78 | 6.98 | 6.98 | - | 11,519 |
| Apr 20, 2026 | 6.20 | 6.98 | 6.20 | 6.98 | 6.98 | 6.08% | 2,293 |
| Apr 17, 2026 | 6.22 | 6.80 | 6.20 | 6.58 | 6.58 | 8.94% | 7,993 |
| Apr 16, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | -6.79% | 1,704 |
| Apr 15, 2026 | 6.70 | 6.88 | 6.46 | 6.48 | 6.48 | -0.31% | 7,129 |
| Apr 14, 2026 | 6.71 | 7.16 | 6.27 | 6.50 | 6.50 | 3.17% | 6,856 |
| Apr 13, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | -1.56% | 5,746 |
| Apr 10, 2026 | 5.70 | 6.40 | 5.70 | 6.40 | 6.40 | 1.43% | 4,317 |
| Apr 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1,000 |
| Apr 8, 2026 | 6.82 | 6.82 | 6.30 | 6.31 | 6.31 | -7.51% | 490 |
| Apr 7, 2026 | 6.50 | 7.10 | 6.50 | 6.82 | 6.82 | -2.61% | 5,899 |
| Apr 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.01 | 7.01 | 7.01 | -7.74% | 14,655 |
| Mar 30, 2026 | 7.50 | 7.70 | 7.20 | 7.59 | 7.59 | 4.88% | 9,006 |
| Mar 27, 2026 | 7.00 | 8.05 | 7.00 | 7.24 | 7.24 | 11.42% | 31,181 |
| Mar 26, 2026 | 5.60 | 6.50 | 5.60 | 6.50 | 6.50 | 18.15% | 21,375 |
| Mar 25, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 13.66% | 1,444 |
| Mar 24, 2026 | 5.00 | 5.50 | 4.80 | 4.84 | 4.84 | 2.94% | 913 |
| Mar 23, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -9.77% | 630 |
| Mar 20, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | -1.72% | 124 |
| Mar 19, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | -22.04% | 3,397 |
| Mar 18, 2026 | 6.80 | 6.80 | 6.69 | 6.80 | 6.80 | -1.31% | 5,818 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.13% | 1,842 |
| Mar 16, 2026 | 7.30 | 7.30 | 6.88 | 6.90 | 6.90 | -5.49% | 6,305 |
| Mar 13, 2026 | 7.67 | 7.67 | 7.00 | 7.30 | 7.30 | -4.82% | 1,188 |
| Mar 12, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Mar 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Mar 10, 2026 | 8.20 | 8.20 | 6.78 | 7.67 | 7.67 | 0.39% | 4,055 |
| Mar 9, 2026 | 7.00 | 7.64 | 6.40 | 7.64 | 7.64 | 5.21% | 1,916 |
| Mar 6, 2026 | 7.75 | 7.75 | 7.25 | 7.26 | 7.26 | -0.52% | 24,772 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 40 |
| Mar 3, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 2,459 |
| Mar 2, 2026 | 8.10 | 8.10 | 7.00 | 7.50 | 7.50 | -6.24% | 9,694 |
| Feb 27, 2026 | 8.05 | 8.40 | 7.00 | 8.00 | 8.00 | -0.01% | 14,288 |
| Feb 26, 2026 | 7.24 | 8.00 | 7.23 | 8.00 | 8.00 | 0.88% | 21,086 |
| Feb 25, 2026 | 8.25 | 8.39 | 7.24 | 7.93 | 7.93 | -5.60% | 27,568 |
| Feb 24, 2026 | 9.00 | 9.00 | 7.50 | 8.40 | 8.40 | 2.07% | 8,721 |
| Feb 23, 2026 | 8.85 | 8.90 | 8.00 | 8.23 | 8.23 | -5.40% | 12,583 |
| Feb 20, 2026 | 8.25 | 9.05 | 8.25 | 8.70 | 8.70 | 5.45% | 6,695 |
| Feb 19, 2026 | 8.95 | 9.00 | 7.63 | 8.25 | 8.25 | -2.94% | 6,586 |
| Feb 18, 2026 | 8.29 | 8.50 | 7.51 | 8.50 | 8.50 | 8.28% | 8,840 |
| Feb 17, 2026 | 7.02 | 8.94 | 7.02 | 7.85 | 7.85 | 11.82% | 14,310 |
| Feb 16, 2026 | 7.25 | 7.51 | 7.02 | 7.02 | 7.02 | -4.62% | 3,952 |
| Feb 13, 2026 | 7.45 | 8.75 | 7.36 | 7.36 | 7.36 | -0.81% | 28,712 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.30 | 7.42 | 7.42 | 1.64% | 1,891 |
| Feb 11, 2026 | 7.92 | 7.92 | 7.25 | 7.30 | 7.30 | -2.93% | 8,299 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.27 | 7.52 | 7.52 | 0.27% | 7,276 |