Skip to main content
logo
Airthings ASA (OSL:AIRX)
Norway flag Norway · Delayed Price · Currency is NOK
0.1370
+0.0095 (7.45%)
Feb 3, 2026, 11:09 AM CET

Airthings ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20260.110.140.110.13-13.54%2,886,593
Jan 30, 20260.120.120.110.110.11-1.29%188,195
Jan 29, 20260.110.120.110.120.123.11%1,606,441
Jan 28, 20260.120.120.110.110.11-1.75%793,739
Jan 27, 20260.110.110.110.110.115.05%1,418,693
Jan 26, 20260.110.110.110.110.110.46%929,205
Jan 23, 20260.110.110.110.110.11-3.56%312,913
Jan 22, 20260.110.110.110.110.116.13%333,153
Jan 21, 20260.100.120.100.110.11-7.83%1,385,664
Jan 20, 20260.120.120.100.120.12-3.36%592,938
Jan 19, 20260.120.120.110.120.122.15%568,704
Jan 16, 20260.110.120.110.120.129.39%1,130,791
Jan 15, 20260.100.120.100.110.113.40%883,191
Jan 14, 20260.100.110.100.100.10-55,449
Jan 13, 20260.100.110.100.100.10-0.96%170,376
Jan 12, 20260.100.110.100.100.10-2.80%782,917
Jan 9, 20260.110.110.100.110.110.47%630,406
Jan 8, 20260.110.110.100.110.11-0.93%48,330
Jan 7, 20260.110.110.110.110.11-1.83%212,976
Jan 6, 20260.100.110.100.110.115.80%1,178,502
Jan 5, 20260.110.110.100.100.101.97%628,228
Jan 2, 20260.100.110.100.100.10-4.69%593,094
Dec 30, 20250.100.110.100.110.114.41%1,505,306
Dec 29, 20250.110.110.100.100.10-3.32%2,433,491
Dec 23, 20250.110.120.100.110.110.96%1,447,608
Dec 22, 20250.110.110.100.100.101.95%731,820
Dec 19, 20250.110.110.100.100.10-5.09%1,037,933
Dec 18, 20250.120.120.100.110.11-3.57%1,362,755
Dec 17, 20250.100.120.100.110.119.80%3,743,566
Dec 16, 20250.110.110.100.100.10-0.97%3,043,864
Dec 15, 20250.130.130.100.100.10-17.93%16,183,770
Dec 12, 20250.120.130.120.130.134.58%3,456,187
Dec 11, 20250.170.190.110.120.12-24.76%8,356,544
Dec 10, 20250.190.190.140.160.16-15.38%6,747,511
Dec 9, 20250.210.220.180.190.19-9.81%1,296,684
Dec 8, 20250.200.250.180.210.2111.76%8,507,623
Dec 5, 20250.280.350.180.190.19-28.08%12,686,970
Dec 4, 20250.120.270.110.260.26107.17%8,545,019
Dec 3, 20250.110.140.110.130.1320.67%1,981,265
Dec 2, 20250.110.110.100.100.104.00%1,698,803
Dec 1, 20250.100.110.100.100.10-1.96%1,873,393
Nov 28, 20250.100.100.100.100.102.00%509,282
Nov 27, 20250.110.110.100.100.10-1,186,422
Nov 26, 20250.100.110.100.100.10-7.83%2,217,999
Nov 25, 20250.100.110.100.110.113.33%39,224
Nov 24, 20250.100.110.100.110.113.96%254,430
Nov 21, 20250.110.110.100.100.10-1.94%222,534
Nov 20, 20250.100.110.100.100.100.98%606,951
Nov 19, 20250.110.110.100.100.10-3.32%392,314
Nov 18, 20250.110.110.110.110.11-0.47%173,476