Agilyx ASA (OSL:AGLX)
Norway · Delayed Price · Currency is NOK 16.35
-0.90 (-5.22%)
Jul 15, 2026, 4:25 PM CET
Agilyx ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 17.80 | 17.85 | 16.95 | 17.25 | 17.25 | -4.17% | 49,535 |
| Jul 13, 2026 | 18.65 | 18.65 | 17.60 | 18.00 | 18.00 | -2.44% | 39,044 |
| Jul 10, 2026 | 19.05 | 19.05 | 18.45 | 18.45 | 18.45 | -4.40% | 39,282 |
| Jul 9, 2026 | 19.50 | 19.50 | 18.45 | 19.30 | 19.30 | -1.03% | 66,234 |
| Jul 8, 2026 | 20.40 | 20.40 | 18.95 | 19.50 | 19.50 | -5.80% | 45,516 |
| Jul 7, 2026 | 20.80 | 21.00 | 20.20 | 20.70 | 20.70 | -1.90% | 38,043 |
| Jul 6, 2026 | 21.20 | 21.30 | 20.80 | 21.10 | 21.10 | -2.76% | 44,294 |
| Jul 3, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 3.33% | 15,177 |
| Jul 2, 2026 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -4.55% | 34,000 |
| Jul 1, 2026 | 22.20 | 22.20 | 21.50 | 22.00 | 22.00 | -1.79% | 32,581 |
| Jun 30, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 71,713 |
| Jun 29, 2026 | 22.10 | 22.30 | 21.80 | 22.30 | 22.30 | - | 74,245 |
| Jun 26, 2026 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 2.29% | 18,327 |
| Jun 25, 2026 | 21.20 | 22.10 | 21.20 | 21.80 | 21.80 | 1.40% | 76,361 |
| Jun 24, 2026 | 21.50 | 21.80 | 21.00 | 21.50 | 21.50 | -0.46% | 65,254 |
| Jun 23, 2026 | 21.00 | 21.70 | 20.80 | 21.60 | 21.60 | 0.47% | 36,199 |
| Jun 22, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 4,445 |
| Jun 19, 2026 | 20.80 | 21.30 | 20.70 | 21.30 | 21.30 | 0.47% | 20,864 |
| Jun 18, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 0.47% | 15,819 |
| Jun 17, 2026 | 20.90 | 21.40 | 20.50 | 21.10 | 21.10 | 0.96% | 22,835 |
| Jun 16, 2026 | 21.00 | 21.20 | 20.90 | 20.90 | 20.90 | -2.34% | 2,124 |
| Jun 15, 2026 | 21.50 | 21.80 | 21.00 | 21.40 | 21.40 | -0.47% | 46,070 |
| Jun 12, 2026 | 21.70 | 22.40 | 21.20 | 21.50 | 21.50 | -0.92% | 41,570 |
| Jun 11, 2026 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | -0.46% | 34,905 |
| Jun 10, 2026 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | -1.36% | 6,769 |
| Jun 9, 2026 | 21.80 | 23.20 | 21.30 | 22.10 | 22.10 | 0.45% | 194,081 |
| Jun 8, 2026 | 22.10 | 22.40 | 21.60 | 22.00 | 22.00 | -0.90% | 22,852 |
| Jun 5, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 0.91% | 6,436 |
| Jun 4, 2026 | 21.70 | 22.00 | 20.80 | 22.00 | 22.00 | 1.85% | 33,455 |
| Jun 3, 2026 | 21.80 | 22.10 | 21.50 | 21.60 | 21.60 | -1.82% | 6,818 |
| Jun 2, 2026 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | -1.35% | 25,401 |
| Jun 1, 2026 | 22.50 | 22.90 | 21.80 | 22.30 | 22.30 | -0.89% | 33,110 |
| May 29, 2026 | 22.30 | 22.60 | 21.80 | 22.50 | 22.50 | - | 45,274 |
| May 28, 2026 | 22.30 | 22.50 | 21.30 | 22.50 | 22.50 | - | 79,349 |
| May 27, 2026 | 22.00 | 22.90 | 21.70 | 22.50 | 22.50 | - | 78,783 |
| May 26, 2026 | 22.80 | 22.80 | 22.10 | 22.50 | 22.50 | 0.45% | 22,701 |
| May 22, 2026 | 21.60 | 23.00 | 21.60 | 22.40 | 22.40 | 7.69% | 52,097 |
| May 21, 2026 | 23.00 | 23.00 | 20.80 | 20.80 | 20.80 | -9.96% | 18,919 |
| May 20, 2026 | 22.30 | 23.10 | 22.30 | 23.10 | 23.10 | 1.76% | 34,308 |
| May 19, 2026 | 22.80 | 22.80 | 21.90 | 22.70 | 22.70 | 1.34% | 28,669 |
| May 18, 2026 | 22.50 | 22.50 | 22.00 | 22.40 | 22.40 | 0.45% | 33,146 |
| May 15, 2026 | 21.20 | 22.70 | 21.20 | 22.30 | 22.30 | 2.76% | 21,443 |
| May 13, 2026 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -1.36% | 13,168 |
| May 12, 2026 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -1.79% | 8,453 |
| May 11, 2026 | 22.50 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 8,648 |
| May 8, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | - | 4,889 |
| May 7, 2026 | 22.70 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 4,672 |
| May 6, 2026 | 22.50 | 23.00 | 22.30 | 23.00 | 23.00 | 1.32% | 48,610 |
| May 5, 2026 | 22.50 | 23.70 | 22.50 | 22.70 | 22.70 | - | 41,270 |
| May 4, 2026 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | 4.61% | 11,506 |