Agilyx ASA (OSL:AGLX)
Norway · Delayed Price · Currency is NOK 15.35
+0.35 (2.33%)
Oct 5, 2026, 4:25 PM CET
Agilyx ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 15.60 | 15.60 | 14.95 | 15.10 | - | 0.67% | 10,651 |
| Oct 2, 2026 | 15.65 | 15.65 | 15.00 | 15.00 | 15.00 | -3.85% | 66,632 |
| Oct 1, 2026 | 16.15 | 16.15 | 15.40 | 15.60 | 15.60 | -3.70% | 39,699 |
| Sep 30, 2026 | 16.45 | 16.50 | 16.15 | 16.20 | 16.20 | -1.52% | 48,438 |
| Sep 29, 2026 | 16.50 | 16.65 | 16.20 | 16.45 | 16.45 | -1.50% | 26,045 |
| Sep 28, 2026 | 16.45 | 16.70 | 16.40 | 16.70 | 16.70 | 1.21% | 25,700 |
| Sep 25, 2026 | 16.50 | 17.00 | 16.40 | 16.50 | 16.50 | 0.30% | 19,793 |
| Sep 24, 2026 | 16.45 | 16.85 | 16.45 | 16.45 | 16.45 | -1.20% | 20,197 |
| Sep 23, 2026 | 17.25 | 17.25 | 16.60 | 16.65 | 16.65 | -2.06% | 19,403 |
| Sep 22, 2026 | 16.20 | 17.30 | 16.20 | 17.00 | 17.00 | 3.34% | 32,501 |
| Sep 21, 2026 | 16.10 | 16.45 | 16.00 | 16.45 | 16.45 | 2.17% | 115,079 |
| Sep 18, 2026 | 16.00 | 16.10 | 15.65 | 16.10 | 16.10 | 0.31% | 15,700 |
| Sep 17, 2026 | 16.00 | 16.25 | 16.00 | 16.05 | 16.05 | 0.31% | 12,246 |
| Sep 16, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 10,568 |
| Sep 15, 2026 | 16.55 | 16.55 | 16.20 | 16.20 | 16.20 | -2.11% | 111,599 |
| Sep 14, 2026 | 17.00 | 17.05 | 16.55 | 16.55 | 16.55 | -2.65% | 15,986 |
| 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 |