Agilyx ASA (OSL:AGLX)
Norway · Delayed Price · Currency is NOK 19.16
-0.64 (-3.23%)
Oct 24, 2025, 3:43 PM CET
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.62 | 19.62 | 18.82 | 18.82 | 18.82 | -4.95% | 37,347 |
| Oct 23, 2025 | 19.00 | 20.00 | 19.00 | 19.80 | 19.80 | 3.66% | 113,703 |
| Oct 22, 2025 | 20.50 | 20.50 | 18.78 | 19.10 | 19.10 | -7.95% | 170,409 |
| Oct 21, 2025 | 20.60 | 20.75 | 20.45 | 20.75 | 20.75 | 1.97% | 11,115 |
| Oct 20, 2025 | 20.20 | 20.80 | 19.90 | 20.35 | 20.35 | -0.73% | 67,252 |
| Oct 17, 2025 | 20.00 | 21.00 | 19.50 | 20.50 | 20.50 | 3.43% | 134,867 |
| Oct 16, 2025 | 20.10 | 20.10 | 19.02 | 19.82 | 19.82 | -1.39% | 127,224 |
| Oct 15, 2025 | 21.90 | 21.90 | 20.00 | 20.10 | 20.10 | -8.22% | 135,468 |
| Oct 14, 2025 | 19.96 | 21.90 | 19.40 | 21.90 | 21.90 | 9.61% | 59,734 |
| Oct 13, 2025 | 22.50 | 22.50 | 19.98 | 19.98 | 19.98 | -11.20% | 103,804 |
| Oct 10, 2025 | 22.50 | 22.50 | 21.90 | 22.50 | 22.50 | - | 12,758 |
| Oct 9, 2025 | 22.55 | 22.55 | 22.15 | 22.50 | 22.50 | -0.22% | 19,454 |
| Oct 8, 2025 | 23.30 | 23.50 | 22.55 | 22.55 | 22.55 | -3.22% | 14,254 |
| Oct 7, 2025 | 22.80 | 23.30 | 22.60 | 23.30 | 23.30 | 2.19% | 10,957 |
| Oct 6, 2025 | 23.50 | 23.70 | 22.00 | 22.80 | 22.80 | -2.98% | 41,505 |
| Oct 3, 2025 | 23.90 | 24.10 | 22.10 | 23.50 | 23.50 | -0.63% | 21,783 |
| Oct 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | 212 |
| Oct 1, 2025 | 23.70 | 23.75 | 23.50 | 23.75 | 23.75 | -0.63% | 3,145 |
| Sep 30, 2025 | 24.00 | 24.00 | 23.05 | 23.90 | 23.90 | -1.65% | 35,238 |
| Sep 29, 2025 | 23.95 | 24.35 | 23.95 | 24.30 | 24.30 | - | 2,768 |
| Sep 26, 2025 | 23.90 | 24.30 | 23.65 | 24.30 | 24.30 | 1.25% | 6,330 |
| Sep 25, 2025 | 23.75 | 24.00 | 23.70 | 24.00 | 24.00 | - | 4,951 |
| Sep 24, 2025 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | 1.05% | 6,094 |
| Sep 23, 2025 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 1.50% | 3,738 |
| Sep 22, 2025 | 23.35 | 23.45 | 23.20 | 23.40 | 23.40 | 0.21% | 1,308 |
| Sep 19, 2025 | 23.35 | 23.35 | 23.05 | 23.35 | 23.35 | 1.30% | 3,758 |
| Sep 18, 2025 | 23.70 | 23.70 | 22.80 | 23.05 | 23.05 | -2.74% | 35,389 |
| Sep 17, 2025 | 22.60 | 23.70 | 22.50 | 23.70 | 23.70 | 4.18% | 19,738 |
| Sep 16, 2025 | 23.10 | 23.10 | 22.65 | 22.75 | 22.75 | -2.99% | 19,436 |
| Sep 15, 2025 | 23.60 | 23.60 | 22.95 | 23.45 | 23.45 | 0.64% | 5,583 |
| Sep 12, 2025 | 23.30 | 23.30 | 23.25 | 23.30 | 23.30 | -0.43% | 3,672 |
| Sep 11, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 2,683 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 2,284 |
| Sep 9, 2025 | 23.35 | 23.35 | 23.00 | 23.15 | 23.15 | -0.64% | 7,894 |
| Sep 8, 2025 | 23.35 | 23.35 | 23.00 | 23.30 | 23.30 | -1.27% | 6,321 |
| Sep 5, 2025 | 23.55 | 23.65 | 23.30 | 23.60 | 23.60 | - | 7,713 |
| Sep 4, 2025 | 23.60 | 23.75 | 23.55 | 23.60 | 23.60 | -0.63% | 13,322 |
| Sep 3, 2025 | 24.00 | 24.00 | 23.45 | 23.75 | 23.75 | 0.64% | 12,472 |
| Sep 2, 2025 | 24.00 | 24.25 | 23.60 | 23.60 | 23.60 | -3.67% | 6,006 |
| Sep 1, 2025 | 24.65 | 24.65 | 24.20 | 24.50 | 24.50 | -1.41% | 13,927 |
| Aug 29, 2025 | 24.75 | 25.00 | 24.75 | 24.85 | 24.85 | -0.60% | 30,847 |
| Aug 28, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 1.01% | 20,109 |
| Aug 27, 2025 | 24.50 | 24.75 | 24.35 | 24.75 | 24.75 | -0.80% | 19,571 |
| Aug 26, 2025 | 24.80 | 24.95 | 24.30 | 24.95 | 24.95 | - | 14,989 |
| Aug 25, 2025 | 24.75 | 24.95 | 24.30 | 24.95 | 24.95 | - | 13,987 |
| Aug 22, 2025 | 24.65 | 24.95 | 24.00 | 24.95 | 24.95 | 0.20% | 12,901 |
| Aug 21, 2025 | 24.55 | 25.10 | 24.35 | 24.90 | 24.90 | 0.40% | 10,832 |
| Aug 20, 2025 | 25.00 | 25.10 | 24.50 | 24.80 | 24.80 | -0.80% | 13,836 |
| Aug 19, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.25% | 10,652 |
| Aug 18, 2025 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | -0.20% | 2,574 |