Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 4.750
-0.140 (-2.86%)
At close: Oct 23, 2026
Aqua Bio Technology ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -2.86% | 999 |
| Oct 22, 2026 | 4.70 | 4.89 | 4.70 | 4.89 | 4.89 | - | 266 |
| Oct 21, 2026 | 4.75 | 4.95 | 4.70 | 4.89 | 4.89 | 6.30% | 3,280 |
| Oct 20, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 25 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 254 |
| Oct 16, 2026 | 4.66 | 4.73 | 4.65 | 4.65 | 4.65 | -1.90% | 4,200 |
| Oct 15, 2026 | 4.50 | 4.77 | 4.50 | 4.74 | 4.74 | 5.33% | 3,482 |
| Oct 14, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.81% | 1,225 |
| Oct 13, 2026 | 4.41 | 4.70 | 4.41 | 4.63 | 4.63 | -6.46% | 2,498 |
| Oct 12, 2026 | 4.38 | 4.95 | 4.38 | 4.95 | 4.95 | 5.77% | 1,078 |
| Oct 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 2,500 |
| Oct 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | 310 |
| Oct 7, 2026 | 4.96 | 4.96 | 4.66 | 4.71 | 4.71 | -0.21% | 7,183 |
| Oct 6, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 1,302 |
| Oct 5, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | -0.42% | 31 |
| Oct 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Oct 1, 2026 | 4.96 | 4.96 | 4.68 | 4.74 | 4.74 | -4.63% | 2,537 |
| Sep 30, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 3.54% | 413 |
| Sep 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 16 |
| Sep 28, 2026 | 4.70 | 4.96 | 4.70 | 4.85 | 4.85 | -2.61% | 2,585 |
| Sep 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.53% | 30 |
| Sep 24, 2026 | 4.96 | 4.96 | 4.81 | 4.81 | 4.81 | -1.84% | 304 |
| Sep 23, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 3.81% | 5,294 |
| Sep 22, 2026 | 4.68 | 4.89 | 4.68 | 4.72 | 4.72 | 0.85% | 2,308 |
| Sep 21, 2026 | 4.60 | 4.96 | 4.60 | 4.68 | 4.68 | -0.43% | 328 |
| Sep 18, 2026 | 4.92 | 4.92 | 4.66 | 4.70 | 4.70 | -1.47% | 1,346 |
| Sep 17, 2026 | 5.16 | 5.16 | 4.77 | 4.77 | 4.77 | 2.36% | 1,518 |
| Sep 16, 2026 | 4.84 | 4.84 | 4.64 | 4.66 | 4.66 | -3.72% | 7,136 |
| Sep 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 45 |
| Sep 14, 2026 | 5.18 | 5.18 | 4.84 | 4.84 | 4.84 | -3.59% | 9,033 |
| 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 |