Aqualis ASA (OSL:AQUA)
Norway · Delayed Price · Currency is NOK 9.04
+0.24 (2.73%)
At close: Aug 24, 2026
Aqualis ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.72 | 8.82 | 8.68 | 8.76 | 8.76 | - | 58,413 |
| Aug 13, 2026 | 8.88 | 8.88 | 8.70 | 8.76 | 8.76 | -1.35% | 49,979 |
| Aug 12, 2026 | 8.72 | 8.88 | 8.72 | 8.88 | 8.88 | 0.91% | 26,550 |
| Aug 11, 2026 | 8.86 | 8.86 | 8.64 | 8.80 | 8.80 | 1.38% | 83,298 |
| Aug 10, 2026 | 8.60 | 8.70 | 8.60 | 8.68 | 8.68 | 0.46% | 60,966 |
| Aug 7, 2026 | 8.68 | 8.68 | 8.60 | 8.64 | 8.64 | -0.69% | 14,450 |
| Aug 6, 2026 | 8.60 | 8.70 | 8.56 | 8.70 | 8.70 | - | 62,045 |
| Aug 5, 2026 | 8.62 | 8.72 | 8.60 | 8.70 | 8.70 | 0.69% | 37,224 |
| Aug 4, 2026 | 8.64 | 8.70 | 8.60 | 8.64 | 8.64 | -0.69% | 97,307 |
| Aug 3, 2026 | 8.74 | 8.74 | 8.62 | 8.70 | 8.70 | -0.46% | 21,967 |
| Jul 31, 2026 | 8.86 | 8.86 | 8.60 | 8.74 | 8.74 | 0.46% | 50,773 |
| Jul 30, 2026 | 8.62 | 8.78 | 8.62 | 8.70 | 8.70 | 0.46% | 37,242 |
| Jul 29, 2026 | 8.84 | 8.84 | 8.58 | 8.66 | 8.66 | - | 39,859 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.60 | 8.66 | 8.66 | 0.23% | 64,201 |
| Jul 27, 2026 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | - | 29,752 |
| Jul 24, 2026 | 8.60 | 8.64 | 8.56 | 8.64 | 8.64 | -0.69% | 20,405 |
| Jul 23, 2026 | 8.60 | 8.78 | 8.56 | 8.70 | 8.70 | -0.91% | 110,697 |
| Jul 22, 2026 | 8.86 | 8.86 | 8.62 | 8.78 | 8.78 | 0.46% | 118,275 |
| Jul 21, 2026 | 8.60 | 8.76 | 8.52 | 8.74 | 8.74 | 0.92% | 70,874 |
| Jul 20, 2026 | 8.60 | 8.76 | 8.52 | 8.66 | 8.66 | 0.46% | 45,544 |
| Jul 17, 2026 | 8.82 | 8.82 | 8.60 | 8.62 | 8.62 | -0.23% | 19,365 |
| Jul 16, 2026 | 8.66 | 8.70 | 8.56 | 8.64 | 8.64 | -1.82% | 47,435 |
| Jul 15, 2026 | 8.68 | 9.02 | 8.58 | 8.80 | 8.80 | -0.23% | 25,780 |
| Jul 14, 2026 | 9.10 | 9.10 | 8.62 | 8.82 | 8.82 | 0.46% | 21,217 |
| Jul 13, 2026 | 8.80 | 8.82 | 8.60 | 8.78 | 8.78 | 0.92% | 39,862 |
| Jul 10, 2026 | 8.70 | 8.94 | 8.70 | 8.70 | 8.70 | -1.36% | 68,813 |
| Jul 9, 2026 | 8.82 | 8.84 | 8.78 | 8.82 | 8.82 | - | 9,834 |
| Jul 8, 2026 | 9.10 | 9.10 | 8.80 | 8.82 | 8.82 | -1.78% | 42,671 |
| Jul 7, 2026 | 8.94 | 8.98 | 8.90 | 8.98 | 8.98 | -0.22% | 6,651 |
| Jul 6, 2026 | 8.88 | 9.06 | 8.80 | 9.00 | 9.00 | 0.67% | 38,543 |
| Jul 3, 2026 | 8.84 | 8.98 | 8.78 | 8.94 | 8.94 | 0.90% | 36,089 |
| Jul 2, 2026 | 8.86 | 8.86 | 8.74 | 8.86 | 8.86 | -0.45% | 14,181 |
| Jul 1, 2026 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 20,454 |
| Jun 30, 2026 | 8.70 | 8.90 | 8.64 | 8.80 | 8.80 | -0.23% | 16,587 |
| Jun 29, 2026 | 8.98 | 8.98 | 8.64 | 8.82 | 8.82 | -0.90% | 36,898 |
| Jun 26, 2026 | 9.04 | 9.04 | 8.70 | 8.90 | 8.90 | 1.60% | 42,896 |
| Jun 25, 2026 | 8.64 | 9.12 | 8.64 | 8.76 | 8.76 | 1.39% | 28,505 |
| Jun 24, 2026 | 8.70 | 8.86 | 8.50 | 8.64 | 8.64 | -2.26% | 144,076 |
| Jun 23, 2026 | 8.80 | 8.98 | 8.70 | 8.84 | 8.84 | 0.45% | 50,346 |
| Jun 22, 2026 | 8.96 | 9.00 | 8.80 | 8.80 | 8.80 | -1.35% | 125,762 |
| Jun 19, 2026 | 9.04 | 9.16 | 8.80 | 8.92 | 8.92 | 0.22% | 29,677 |
| Jun 18, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 123,391 |
| Jun 17, 2026 | 9.24 | 9.28 | 9.02 | 9.10 | 9.10 | -1.73% | 39,325 |
| Jun 16, 2026 | 9.32 | 9.32 | 9.10 | 9.26 | 9.26 | 1.09% | 70,132 |