Aqualis ASA (OSL:AQUA)
Norway · Delayed Price · Currency is NOK 9.08
0.00 (0.00%)
Oct 23, 2026, 4:25 PM CEST
Aqualis ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.08 | 9.20 | 9.08 | 9.08 | 9.08 | - | 25,758 |
| Oct 22, 2026 | 9.10 | 9.12 | 9.08 | 9.08 | 9.08 | 0.44% | 42,243 |
| Oct 21, 2026 | 9.20 | 9.20 | 8.92 | 9.04 | 9.04 | 2.03% | 38,043 |
| Oct 20, 2026 | 9.10 | 9.22 | 8.86 | 8.86 | 8.86 | -2.64% | 58,690 |
| Oct 19, 2026 | 8.84 | 9.10 | 8.84 | 9.10 | 9.10 | 2.94% | 29,341 |
| Oct 16, 2026 | 8.84 | 8.90 | 8.84 | 8.84 | 8.84 | - | 23,769 |
| Oct 15, 2026 | 8.90 | 8.92 | 8.80 | 8.84 | 8.84 | - | 54,292 |
| Oct 14, 2026 | 8.90 | 8.92 | 8.82 | 8.84 | 8.84 | -0.23% | 24,130 |
| Oct 13, 2026 | 8.74 | 8.90 | 8.74 | 8.86 | 8.86 | 0.23% | 49,070 |
| Oct 12, 2026 | 8.80 | 8.84 | 8.78 | 8.84 | 8.84 | 0.45% | 27,768 |
| Oct 9, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | - | 13,823 |
| Oct 8, 2026 | 8.76 | 8.86 | 8.76 | 8.80 | 8.80 | 0.46% | 14,093 |
| Oct 7, 2026 | 8.78 | 8.86 | 8.76 | 8.76 | 8.76 | -0.45% | 45,294 |
| Oct 6, 2026 | 8.74 | 8.88 | 8.74 | 8.80 | 8.80 | - | 18,621 |
| Oct 5, 2026 | 8.74 | 8.86 | 8.74 | 8.80 | 8.80 | -0.23% | 22,483 |
| Oct 2, 2026 | 8.86 | 8.86 | 8.76 | 8.82 | 8.82 | 0.92% | 7,068 |
| Oct 1, 2026 | 8.76 | 8.86 | 8.74 | 8.74 | 8.74 | -0.68% | 34,588 |
| Sep 30, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 16,761 |
| Sep 29, 2026 | 8.84 | 8.88 | 8.76 | 8.88 | 8.88 | 0.68% | 12,476 |
| Sep 28, 2026 | 8.76 | 8.86 | 8.76 | 8.82 | 8.82 | 0.68% | 36,170 |
| Sep 25, 2026 | 8.80 | 8.80 | 8.74 | 8.76 | 8.76 | -0.23% | 9,087 |
| Sep 24, 2026 | 8.86 | 8.90 | 8.78 | 8.78 | 8.78 | -0.90% | 18,641 |
| Sep 23, 2026 | 8.84 | 8.86 | 8.80 | 8.86 | 8.86 | 0.68% | 62,036 |
| Sep 22, 2026 | 8.78 | 8.84 | 8.74 | 8.80 | 8.80 | 0.23% | 40,070 |
| Sep 21, 2026 | 8.84 | 8.84 | 8.72 | 8.78 | 8.78 | 0.69% | 18,160 |
| Sep 18, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | -1.13% | 6,972 |
| Sep 17, 2026 | 8.72 | 8.82 | 8.70 | 8.82 | 8.82 | 0.23% | 89,198 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | -0.68% | 75,493 |
| Sep 15, 2026 | 8.86 | 8.86 | 8.70 | 8.86 | 8.86 | 1.84% | 41,605 |
| Sep 14, 2026 | 8.72 | 8.86 | 8.70 | 8.70 | 8.70 | -0.68% | 26,678 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.68 | 8.76 | 8.76 | 0.69% | 119,549 |
| Sep 10, 2026 | 8.72 | 8.78 | 8.70 | 8.70 | 8.70 | - | 4,213 |
| Sep 9, 2026 | 8.74 | 8.82 | 8.70 | 8.70 | 8.70 | -0.23% | 95,834 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.70 | 8.72 | 8.72 | -0.91% | 18,138 |
| Sep 7, 2026 | 8.74 | 8.86 | 8.70 | 8.80 | 8.80 | 0.69% | 63,080 |
| Sep 4, 2026 | 8.68 | 8.82 | 8.68 | 8.74 | 8.74 | 0.92% | 90,644 |
| Sep 3, 2026 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | -0.92% | 53,623 |
| Sep 2, 2026 | 8.60 | 8.78 | 8.60 | 8.74 | 8.74 | 1.39% | 99,766 |
| Sep 1, 2026 | 8.66 | 8.70 | 8.60 | 8.62 | 8.62 | -0.69% | 182,984 |
| Aug 31, 2026 | 8.76 | 8.76 | 8.62 | 8.68 | 8.68 | -1.14% | 257,640 |
| Aug 28, 2026 | 8.78 | 8.84 | 8.76 | 8.78 | 8.78 | -0.23% | 52,528 |
| Aug 27, 2026 | 8.80 | 8.82 | 8.76 | 8.80 | 8.80 | - | 505,715 |
| Aug 26, 2026 | 8.84 | 8.90 | 8.76 | 8.80 | 8.80 | -2.00% | 144,922 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.90 | 8.98 | 8.98 | -0.66% | 53,635 |
| Aug 24, 2026 | 8.80 | 9.08 | 8.80 | 9.04 | 9.04 | 2.73% | 47,510 |
| Aug 21, 2026 | 9.00 | 9.02 | 8.70 | 8.80 | 8.80 | -1.79% | 189,693 |
| Aug 20, 2026 | 8.88 | 9.10 | 8.80 | 8.96 | 8.96 | 2.28% | 224,520 |
| Aug 19, 2026 | 8.70 | 8.86 | 8.70 | 8.76 | 8.76 | -0.45% | 42,789 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | - | 30,310 |
| Aug 17, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.46% | 19,242 |