Arctic Fish Holding AS (OSL:AFISH)
Norway · Delayed Price · Currency is NOK 35.60
-0.40 (-1.11%)
Aug 1, 2025, 4:25 PM CET
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.00 | 38.00 | 35.60 | 35.60 | 35.60 | -1.11% | 12,365 |
| Jul 31, 2025 | 36.00 | 38.20 | 36.00 | 36.00 | 36.00 | - | 5,509 |
| Jul 30, 2025 | 35.40 | 38.00 | 35.40 | 36.00 | 36.00 | -0.55% | 7,306 |
| Jul 29, 2025 | 38.00 | 38.60 | 35.20 | 36.20 | 36.20 | -4.74% | 13,863 |
| Jul 28, 2025 | 35.40 | 39.40 | 35.40 | 38.00 | 38.00 | -1.55% | 9,153 |
| Jul 25, 2025 | 40.40 | 40.40 | 38.60 | 38.60 | 38.60 | -3.98% | 2,412 |
| Jul 24, 2025 | 41.20 | 41.80 | 40.20 | 40.20 | 40.20 | -0.99% | 2,986 |
| Jul 23, 2025 | 40.00 | 41.80 | 40.00 | 40.60 | 40.60 | 0.50% | 7,236 |
| Jul 22, 2025 | 42.00 | 42.00 | 40.40 | 40.40 | 40.40 | -0.49% | 782 |
| Jul 21, 2025 | 40.80 | 42.00 | 39.00 | 40.60 | 40.60 | 1.00% | 3,371 |
| Jul 18, 2025 | 43.80 | 43.80 | 38.60 | 40.20 | 40.20 | -4.74% | 976 |
| Jul 17, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -2.76% | 1,713 |
| Jul 16, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | 43.40 | 0.46% | 6,161 |
| Jul 15, 2025 | 47.80 | 48.40 | 43.20 | 43.20 | 43.20 | -11.11% | 1,362 |
| Jul 14, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Jul 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Jul 10, 2025 | 51.50 | 51.50 | 48.60 | 48.60 | 48.60 | -0.41% | 5 |
| Jul 9, 2025 | 45.60 | 48.80 | 45.60 | 48.80 | 48.80 | 3.39% | 587 |
| Jul 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6.31% | 30 |
| Jul 7, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Jul 4, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Jul 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.72% | 200 |
| Jul 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | 486 |
| Jul 1, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 2.56% | 3,383 |
| Jun 30, 2025 | 50.00 | 50.00 | 46.80 | 46.80 | 46.80 | -6.40% | 66 |
| Jun 27, 2025 | 46.00 | 50.00 | 42.60 | 50.00 | 50.00 | 8.70% | 4,055 |
| Jun 26, 2025 | 41.20 | 49.00 | 41.20 | 46.00 | 46.00 | 11.65% | 3,228 |
| Jun 25, 2025 | 47.00 | 50.00 | 41.20 | 41.20 | 41.20 | -12.34% | 10,162 |
| Jun 24, 2025 | 45.80 | 47.80 | 41.20 | 47.00 | 47.00 | 2.62% | 5,035 |
| Jun 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | 1,019 |
| Jun 20, 2025 | 45.20 | 47.00 | 45.20 | 46.60 | 46.60 | 1.30% | 6,296 |
| Jun 19, 2025 | 47.20 | 48.40 | 46.00 | 46.00 | 46.00 | -5.35% | 13,477 |
| Jun 18, 2025 | 45.40 | 49.00 | 45.40 | 48.60 | 48.60 | 7.05% | 4,430 |
| Jun 17, 2025 | 52.00 | 52.00 | 45.20 | 45.40 | 45.40 | -6.58% | 10,233 |
| Jun 16, 2025 | 51.00 | 51.00 | 48.60 | 48.60 | 48.60 | 4.29% | 1,597 |
| Jun 13, 2025 | 50.50 | 52.50 | 46.60 | 46.60 | 46.60 | -5.28% | 1,777 |
| Jun 12, 2025 | 52.50 | 53.50 | 49.20 | 49.20 | 49.20 | -3.53% | 1,286 |
| Jun 11, 2025 | 50.00 | 52.50 | 50.00 | 51.00 | 51.00 | 4.08% | 1,846 |
| Jun 10, 2025 | 50.00 | 57.50 | 49.00 | 49.00 | 49.00 | 1.24% | 971 |
| Jun 6, 2025 | 52.50 | 53.00 | 48.40 | 48.40 | 48.40 | -12.00% | 1,172 |
| Jun 5, 2025 | 54.50 | 55.00 | 51.00 | 55.00 | 55.00 | - | 4,655 |
| Jun 4, 2025 | 52.00 | 59.50 | 51.50 | 55.00 | 55.00 | 7.84% | 3,038 |
| Jun 3, 2025 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 2.00% | 1,061 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| May 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 200 |
| May 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -6.42% | 1,152 |
| May 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 26, 2025 | 55.50 | 55.50 | 53.50 | 54.50 | 54.50 | -1.80% | 619 |
| May 23, 2025 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | 2.78% | 1,268 |
| May 22, 2025 | 54.50 | 54.50 | 50.00 | 54.00 | 54.00 | 4.85% | 1,465 |