Agilyx ASA (OSL:AGLX)
Norway · Delayed Price · Currency is NOK 24.25
-0.25 (-1.02%)
Aug 1, 2025, 4:25 PM CET
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.02% | 1,466 |
| Jul 31, 2025 | 24.75 | 24.75 | 24.10 | 24.50 | 24.50 | -0.20% | 24,832 |
| Jul 30, 2025 | 24.20 | 24.55 | 24.10 | 24.55 | 24.55 | 1.45% | 22,278 |
| Jul 29, 2025 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 0.83% | 21,240 |
| Jul 28, 2025 | 23.85 | 24.00 | 23.80 | 24.00 | 24.00 | - | 17,131 |
| Jul 25, 2025 | 24.05 | 24.05 | 23.75 | 24.00 | 24.00 | -0.21% | 18,811 |
| Jul 24, 2025 | 24.00 | 24.05 | 23.65 | 24.05 | 24.05 | 0.21% | 22,486 |
| Jul 23, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -2.04% | 4,859 |
| Jul 22, 2025 | 24.35 | 24.60 | 24.25 | 24.50 | 24.50 | 1.03% | 14,524 |
| Jul 21, 2025 | 24.45 | 24.45 | 24.15 | 24.25 | 24.25 | -0.61% | 6,835 |
| Jul 18, 2025 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | 0.21% | 15,557 |
| Jul 17, 2025 | 24.75 | 25.60 | 23.55 | 24.35 | 24.35 | 2.53% | 58,807 |
| Jul 16, 2025 | 24.05 | 24.10 | 23.75 | 23.75 | 23.75 | -1.45% | 7,315 |
| Jul 15, 2025 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | -0.62% | 5,796 |
| Jul 14, 2025 | 24.55 | 24.55 | 24.25 | 24.25 | 24.25 | -1.42% | 3,896 |
| Jul 11, 2025 | 24.55 | 24.70 | 24.30 | 24.60 | 24.60 | -0.81% | 24,041 |
| Jul 10, 2025 | 24.55 | 25.00 | 24.50 | 24.80 | 24.80 | 2.06% | 32,271 |
| Jul 9, 2025 | 24.40 | 24.60 | 24.30 | 24.30 | 24.30 | -1.42% | 4,201 |
| Jul 8, 2025 | 24.60 | 24.75 | 24.45 | 24.65 | 24.65 | -0.20% | 86,475 |
| Jul 7, 2025 | 24.80 | 25.30 | 24.70 | 24.70 | 24.70 | -1.59% | 25,714 |
| Jul 4, 2025 | 25.30 | 25.30 | 24.90 | 25.10 | 25.10 | -0.79% | 4,652 |
| Jul 3, 2025 | 25.10 | 25.40 | 25.05 | 25.30 | 25.30 | 1.00% | 5,832 |
| Jul 2, 2025 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -3.65% | 5,095 |
| Jul 1, 2025 | 26.65 | 26.95 | 26.00 | 26.00 | 26.00 | -2.80% | 3,556 |
| Jun 30, 2025 | 26.80 | 27.25 | 26.25 | 26.75 | 26.75 | -0.37% | 41,659 |
| Jun 27, 2025 | 26.15 | 27.40 | 25.35 | 26.85 | 26.85 | 0.56% | 54,366 |
| Jun 26, 2025 | 26.40 | 26.70 | 26.40 | 26.70 | 26.70 | - | 10,701 |
| Jun 25, 2025 | 26.55 | 26.70 | 26.45 | 26.70 | 26.70 | 0.75% | 10,834 |
| Jun 24, 2025 | 26.90 | 26.90 | 26.35 | 26.50 | 26.50 | -1.85% | 63,194 |
| Jun 23, 2025 | 27.35 | 27.35 | 27.00 | 27.00 | 27.00 | -1.28% | 6,626 |
| Jun 20, 2025 | 26.95 | 27.50 | 26.95 | 27.35 | 27.35 | 2.82% | 8,855 |
| Jun 19, 2025 | 25.85 | 26.95 | 25.80 | 26.60 | 26.60 | 2.90% | 8,234 |
| Jun 18, 2025 | 25.75 | 26.25 | 25.65 | 25.85 | 25.85 | 0.39% | 9,172 |
| Jun 17, 2025 | 24.90 | 26.00 | 24.90 | 25.75 | 25.75 | 3.41% | 8,657 |
| Jun 16, 2025 | 24.85 | 25.50 | 24.85 | 24.90 | 24.90 | - | 21,745 |
| Jun 13, 2025 | 25.50 | 25.50 | 24.20 | 24.90 | 24.90 | -2.35% | 32,270 |
| Jun 12, 2025 | 25.50 | 25.65 | 25.40 | 25.50 | 25.50 | -1.35% | 10,709 |
| Jun 11, 2025 | 25.85 | 25.85 | 25.50 | 25.85 | 25.85 | -0.39% | 12,210 |
| Jun 10, 2025 | 26.10 | 26.30 | 25.85 | 25.95 | 25.95 | -0.57% | 9,897 |
| Jun 6, 2025 | 26.60 | 26.70 | 26.10 | 26.10 | 26.10 | -1.88% | 31,156 |
| Jun 5, 2025 | 26.40 | 26.80 | 26.40 | 26.60 | 26.60 | -0.75% | 22,391 |
| Jun 4, 2025 | 27.60 | 27.60 | 26.45 | 26.80 | 26.80 | -2.90% | 28,082 |
| Jun 3, 2025 | 28.60 | 29.40 | 27.60 | 27.60 | 27.60 | -3.66% | 40,133 |
| Jun 2, 2025 | 29.00 | 29.05 | 28.30 | 28.65 | 28.65 | 1.06% | 146,696 |
| May 30, 2025 | 28.10 | 28.50 | 28.10 | 28.35 | 28.35 | 0.89% | 38,809 |
| May 28, 2025 | 27.45 | 28.50 | 26.90 | 28.10 | 28.10 | 1.26% | 60,811 |
| May 27, 2025 | 28.20 | 28.20 | 27.45 | 27.75 | 27.75 | -1.07% | 31,099 |
| May 26, 2025 | 28.50 | 28.50 | 27.70 | 28.05 | 28.05 | -0.71% | 18,997 |
| May 23, 2025 | 28.50 | 29.95 | 28.15 | 28.25 | 28.25 | -0.88% | 160,401 |
| May 22, 2025 | 27.35 | 30.00 | 27.35 | 28.50 | 28.50 | 3.64% | 41,557 |