Agilyx ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.30	14.00	13.25	14.00	14.00	3.70%	52,628
Nov 12, 2026	13.10	13.50	13.10	13.50	13.50	1.50%	68,428
Nov 11, 2026	13.35	13.35	13.15	13.30	13.30	-0.37%	8,114
Nov 10, 2026	13.60	13.70	13.30	13.35	13.35	-1.84%	30,344
Nov 9, 2026	13.50	13.60	13.50	13.60	13.60	-0.73%	2,153
Nov 6, 2026	13.60	13.70	13.40	13.70	13.70	0.74%	11,701
Nov 5, 2026	13.30	13.75	13.30	13.60	13.60	0.37%	114,125
Nov 4, 2026	13.20	13.55	13.20	13.55	13.55	4.23%	25,599
Nov 3, 2026	13.35	13.35	13.00	13.00	13.00	-1.14%	8,784
Nov 2, 2026	13.50	13.50	13.15	13.15	13.15	-2.59%	9,521
Oct 30, 2026	13.60	14.00	13.40	13.50	13.50	0.75%	35,603
Oct 29, 2026	13.15	14.00	13.10	13.40	13.40	1.90%	119,418
Oct 28, 2026	13.05	13.15	13.05	13.15	13.15	-	30,515
Oct 27, 2026	13.15	13.15	13.00	13.15	13.15	-	5,961
Oct 26, 2026	12.85	13.20	12.85	13.15	13.15	0.38%	15,375
Oct 23, 2026	13.15	13.15	12.85	13.10	13.10	-	32,286
Oct 22, 2026	13.05	13.10	12.70	13.10	13.10	-	45,423
Oct 21, 2026	13.90	13.95	12.95	13.10	13.10	-6.43%	266,625
Oct 20, 2026	13.10	14.20	12.65	14.00	14.00	7.69%	67,150
Oct 19, 2026	13.75	14.00	13.00	13.00	13.00	-3.70%	39,232
Oct 16, 2026	14.55	14.55	13.15	13.50	13.50	-6.90%	109,920
Oct 15, 2026	15.10	15.10	13.60	14.50	14.50	-4.92%	94,264
Oct 14, 2026	15.50	15.50	15.25	15.25	15.25	-2.56%	6,476
Oct 13, 2026	16.10	16.20	15.65	15.65	15.65	-2.49%	25,429
Oct 12, 2026	15.40	16.10	15.40	16.05	16.05	4.22%	17,438
Oct 9, 2026	14.95	15.45	14.95	15.40	15.40	3.01%	13,235
Oct 8, 2026	14.50	14.95	13.95	14.95	14.95	-1.64%	1,781,957
Oct 7, 2026	15.00	15.20	14.80	15.20	15.20	1.33%	30,222
Oct 6, 2026	15.10	15.20	15.00	15.00	15.00	-2.28%	108,354
Oct 5, 2026	15.60	15.60	14.95	15.35	15.35	2.33%	19,687
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