Agilyx ASA (OSL:AGLX)
Norway · Delayed Price · Currency is NOK 15.00
-6.35 (-29.74%)
Feb 3, 2026, 12:15 PM CET
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.30 | 21.30 | 20.65 | 20.65 | - | -3.95% | 20,673 |
| Jan 30, 2026 | 21.10 | 21.55 | 21.10 | 21.50 | 21.50 | - | 87,018 |
| Jan 29, 2026 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 1.42% | 62,573 |
| Jan 28, 2026 | 21.15 | 21.35 | 20.70 | 21.20 | 21.20 | 1.19% | 28,867 |
| Jan 27, 2026 | 20.70 | 21.15 | 20.70 | 20.95 | 20.95 | 1.21% | 40,173 |
| Jan 26, 2026 | 20.45 | 21.10 | 20.20 | 20.70 | 20.70 | 0.98% | 27,897 |
| Jan 23, 2026 | 20.05 | 20.55 | 19.92 | 20.50 | 20.50 | 0.99% | 70,618 |
| Jan 22, 2026 | 20.40 | 20.45 | 19.80 | 20.30 | 20.30 | -1.46% | 70,772 |
| Jan 21, 2026 | 21.10 | 21.10 | 20.40 | 20.60 | 20.60 | -3.74% | 106,113 |
| Jan 20, 2026 | 21.00 | 21.40 | 20.30 | 21.40 | 21.40 | 0.23% | 44,501 |
| Jan 19, 2026 | 22.00 | 22.00 | 19.52 | 21.35 | 21.35 | -2.73% | 207,874 |
| Jan 16, 2026 | 22.60 | 22.75 | 21.80 | 21.95 | 21.95 | -3.30% | 102,387 |
| Jan 15, 2026 | 22.55 | 22.75 | 22.10 | 22.70 | 22.70 | -0.44% | 64,492 |
| Jan 14, 2026 | 23.60 | 23.60 | 22.45 | 22.80 | 22.80 | -3.39% | 75,377 |
| Jan 13, 2026 | 24.00 | 24.05 | 23.00 | 23.60 | 23.60 | -3.28% | 95,302 |
| Jan 12, 2026 | 24.80 | 24.80 | 22.50 | 24.40 | 24.40 | -2.40% | 201,086 |
| Jan 9, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 6,922 |
| Jan 8, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.42% | 6,533 |
| Jan 7, 2026 | 25.05 | 25.30 | 24.65 | 24.65 | 24.65 | -3.33% | 21,001 |
| Jan 6, 2026 | 25.35 | 25.50 | 24.60 | 25.50 | 25.50 | - | 21,655 |
| Jan 5, 2026 | 25.60 | 25.60 | 25.05 | 25.50 | 25.50 | -0.39% | 37,464 |
| Jan 2, 2026 | 24.50 | 25.60 | 24.40 | 25.60 | 25.60 | 4.49% | 38,611 |
| Dec 30, 2025 | 25.60 | 25.70 | 24.50 | 24.50 | 24.50 | -4.85% | 230,464 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.10 | 25.75 | 25.75 | - | 83,565 |
| Dec 23, 2025 | 25.15 | 25.75 | 25.00 | 25.75 | 25.75 | 0.19% | 21,823 |
| Dec 22, 2025 | 25.40 | 26.00 | 25.05 | 25.70 | 25.70 | 1.78% | 29,424 |
| Dec 19, 2025 | 24.90 | 25.25 | 24.70 | 25.25 | 25.25 | 1.41% | 9,628 |
| Dec 18, 2025 | 24.85 | 25.15 | 24.85 | 24.90 | 24.90 | -0.40% | 13,287 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -1.57% | 10,326 |
| Dec 16, 2025 | 25.10 | 25.40 | 25.00 | 25.40 | 25.40 | 0.40% | 7,902 |
| Dec 15, 2025 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | 0.40% | 16,048 |
| Dec 12, 2025 | 24.85 | 25.20 | 24.65 | 25.20 | 25.20 | 0.80% | 25,936 |
| Dec 11, 2025 | 25.00 | 25.05 | 24.75 | 25.00 | 25.00 | - | 18,801 |
| Dec 10, 2025 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 0.40% | 21,863 |
| Dec 9, 2025 | 24.40 | 24.90 | 24.15 | 24.90 | 24.90 | 1.84% | 73,879 |
| Dec 8, 2025 | 23.55 | 24.45 | 23.50 | 24.45 | 24.45 | 2.73% | 36,608 |
| Dec 5, 2025 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -2.26% | 11,433 |
| Dec 4, 2025 | 23.00 | 24.35 | 23.00 | 24.35 | 24.35 | 4.51% | 70,075 |
| Dec 3, 2025 | 22.90 | 23.45 | 22.90 | 23.30 | 23.30 | 0.43% | 14,272 |
| Dec 2, 2025 | 22.90 | 23.30 | 22.85 | 23.20 | 23.20 | 0.87% | 15,576 |
| Dec 1, 2025 | 22.80 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | 34,027 |
| Nov 28, 2025 | 23.35 | 23.60 | 22.90 | 22.90 | 22.90 | -2.55% | 55,877 |
| Nov 27, 2025 | 23.30 | 23.70 | 23.05 | 23.50 | 23.50 | 0.43% | 60,602 |
| Nov 26, 2025 | 23.30 | 23.70 | 22.90 | 23.40 | 23.40 | 1.74% | 23,257 |
| Nov 25, 2025 | 22.65 | 23.00 | 22.65 | 23.00 | 23.00 | - | 22,202 |
| Nov 24, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.10% | 15,225 |
| Nov 21, 2025 | 22.75 | 22.80 | 22.10 | 22.75 | 22.75 | -1.09% | 48,509 |
| Nov 20, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | 15,229 |
| Nov 19, 2025 | 21.70 | 22.40 | 21.65 | 22.40 | 22.40 | 3.46% | 23,256 |
| Nov 18, 2025 | 21.60 | 21.80 | 21.55 | 21.65 | 21.65 | -0.69% | 6,713 |