Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.50	17.50	16.50	17.00	17.00	3.03%	22,828
Sep 10, 2026	16.65	16.85	16.50	16.50	16.50	-2.08%	15,493
Sep 9, 2026	16.50	16.85	16.50	16.85	16.85	1.20%	7,057
Sep 8, 2026	16.60	16.95	16.50	16.65	16.65	-0.60%	17,619
Sep 7, 2026	16.95	16.95	16.70	16.75	16.75	-2.33%	18,610
Sep 4, 2026	16.85	17.15	16.60	17.15	17.15	1.18%	20,608
Sep 3, 2026	17.30	17.30	16.90	16.95	16.95	-3.42%	15,713
Sep 2, 2026	17.55	17.55	17.20	17.55	17.55	-1.96%	6,373
Sep 1, 2026	18.20	18.20	17.70	17.90	17.90	-2.72%	6,464
Aug 31, 2026	18.30	18.75	17.90	18.40	18.40	0.82%	26,280
Aug 28, 2026	18.05	18.25	17.70	18.25	18.25	-	24,615
Aug 27, 2026	17.75	18.30	17.75	18.25	18.25	2.82%	40,949
Aug 26, 2026	17.20	17.95	17.20	17.75	17.75	2.60%	12,379
Aug 25, 2026	17.50	17.50	17.20	17.30	17.30	-1.14%	11,106
Aug 24, 2026	17.65	17.75	17.50	17.50	17.50	-0.85%	5,691
Aug 21, 2026	17.30	17.85	17.30	17.65	17.65	3.22%	10,420
Aug 20, 2026	17.30	17.30	17.10	17.10	17.10	-1.16%	5,094
Aug 19, 2026	17.55	17.55	17.30	17.30	17.30	-1.42%	4,435
Aug 18, 2026	17.75	17.75	17.55	17.55	17.55	-1.96%	7,435
Aug 17, 2026	17.90	17.95	17.70	17.90	17.90	0.85%	16,589
Aug 14, 2026	18.00	18.00	17.20	17.75	17.75	-0.84%	32,551
Aug 13, 2026	17.90	18.10	17.90	17.90	17.90	-	5,985
Aug 12, 2026	18.10	18.20	17.90	17.90	17.90	-2.72%	10,020
Aug 11, 2026	18.50	18.50	18.40	18.40	18.40	-0.81%	9,595
Aug 10, 2026	18.55	18.70	18.55	18.55	18.55	0.27%	2,040
Aug 7, 2026	18.50	18.75	18.45	18.50	18.50	-0.54%	7,937
Aug 6, 2026	19.30	19.30	18.50	18.60	18.60	-2.87%	35,550
Aug 5, 2026	19.05	19.25	19.05	19.15	19.15	0.79%	1,900
Aug 4, 2026	19.05	19.05	19.00	19.00	19.00	-	6,124
Aug 3, 2026	19.20	19.20	18.80	19.00	19.00	-0.52%	15,159
Jul 31, 2026	18.90	19.30	18.90	19.10	19.10	-	23,588
Jul 30, 2026	19.30	19.35	19.10	19.10	19.10	-0.52%	13,186
Jul 29, 2026	18.90	19.20	18.90	19.20	19.20	1.86%	12,153
Jul 28, 2026	18.70	19.10	18.55	18.85	18.85	0.80%	14,771
Jul 27, 2026	18.60	18.70	18.50	18.70	18.70	0.54%	3,001
Jul 24, 2026	18.50	18.60	18.50	18.60	18.60	1.09%	5,007
Jul 23, 2026	18.00	18.55	18.00	18.40	18.40	1.94%	10,760
Jul 22, 2026	18.30	18.30	18.05	18.05	18.05	-2.43%	3,808
Jul 21, 2026	18.20	18.50	18.15	18.50	18.50	1.65%	13,838
Jul 20, 2026	17.00	18.45	17.00	18.20	18.20	7.69%	35,955
Jul 17, 2026	16.40	17.10	16.30	16.90	16.90	2.42%	40,519
Jul 16, 2026	16.50	16.55	15.85	16.50	16.50	0.92%	68,771
Jul 15, 2026	17.00	17.00	16.00	16.35	16.35	-5.22%	72,855
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