Aqualis ASA (OSL:AQUA)
Norway · Delayed Price · Currency is NOK 8.62
+0.02 (0.23%)
Nov 13, 2026, 4:25 PM CET
Aqualis ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.80 | 8.80 | 8.60 | 8.62 | 8.62 | 0.23% | 34,913 |
| Nov 12, 2026 | 8.80 | 8.80 | 8.56 | 8.60 | 8.60 | -0.23% | 45,763 |
| Nov 11, 2026 | 8.54 | 8.68 | 8.54 | 8.62 | 8.62 | 0.47% | 28,848 |
| Nov 10, 2026 | 8.56 | 8.72 | 8.54 | 8.58 | 8.58 | -0.23% | 102,896 |
| Nov 9, 2026 | 8.70 | 8.76 | 8.60 | 8.60 | 8.60 | -0.23% | 56,807 |
| Nov 6, 2026 | 8.54 | 8.66 | 8.54 | 8.62 | 8.62 | 0.23% | 17,319 |
| Nov 5, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 0.70% | 40,414 |
| Nov 4, 2026 | 8.52 | 8.70 | 8.52 | 8.54 | 8.54 | - | 62,265 |
| Nov 3, 2026 | 8.70 | 8.70 | 8.52 | 8.54 | 8.54 | -2.51% | 34,083 |
| Nov 2, 2026 | 8.84 | 8.84 | 8.40 | 8.76 | 8.76 | 0.57% | 165,098 |
| Oct 30, 2026 | 9.28 | 9.28 | 9.02 | 9.16 | 8.71 | 0.66% | 40,856 |
| Oct 29, 2026 | 9.28 | 9.28 | 8.94 | 9.10 | 8.65 | -1.94% | 89,811 |
| Oct 28, 2026 | 9.26 | 9.38 | 9.16 | 9.28 | 8.82 | 1.31% | 42,746 |
| Oct 27, 2026 | 8.94 | 9.18 | 8.94 | 9.16 | 8.71 | 0.66% | 33,287 |
| Oct 26, 2026 | 9.04 | 9.14 | 8.80 | 9.10 | 8.65 | 0.22% | 34,683 |
| Oct 23, 2026 | 9.08 | 9.20 | 9.08 | 9.08 | 8.63 | - | 25,758 |
| Oct 22, 2026 | 9.10 | 9.12 | 9.08 | 9.08 | 8.63 | 0.44% | 42,243 |
| Oct 21, 2026 | 9.20 | 9.20 | 8.92 | 9.04 | 8.60 | 2.03% | 38,043 |
| Oct 20, 2026 | 9.10 | 9.22 | 8.86 | 8.86 | 8.42 | -2.64% | 58,690 |
| Oct 19, 2026 | 8.84 | 9.10 | 8.84 | 9.10 | 8.65 | 2.94% | 29,341 |
| Oct 16, 2026 | 8.84 | 8.90 | 8.84 | 8.84 | 8.41 | - | 23,769 |
| Oct 15, 2026 | 8.90 | 8.92 | 8.80 | 8.84 | 8.41 | - | 54,292 |
| Oct 14, 2026 | 8.90 | 8.92 | 8.82 | 8.84 | 8.41 | -0.23% | 24,130 |
| Oct 13, 2026 | 8.74 | 8.90 | 8.74 | 8.86 | 8.42 | 0.23% | 49,070 |
| Oct 12, 2026 | 8.80 | 8.84 | 8.78 | 8.84 | 8.41 | 0.45% | 27,768 |
| Oct 9, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.37 | - | 13,823 |
| Oct 8, 2026 | 8.76 | 8.86 | 8.76 | 8.80 | 8.37 | 0.46% | 14,093 |
| Oct 7, 2026 | 8.78 | 8.86 | 8.76 | 8.76 | 8.33 | -0.45% | 45,294 |
| Oct 6, 2026 | 8.74 | 8.88 | 8.74 | 8.80 | 8.37 | - | 18,621 |
| Oct 5, 2026 | 8.74 | 8.86 | 8.74 | 8.80 | 8.37 | -0.23% | 22,483 |
| Oct 2, 2026 | 8.86 | 8.86 | 8.76 | 8.82 | 8.39 | 0.92% | 7,068 |
| Oct 1, 2026 | 8.76 | 8.86 | 8.74 | 8.74 | 8.31 | -0.68% | 34,588 |
| Sep 30, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.37 | -0.90% | 16,761 |
| Sep 29, 2026 | 8.84 | 8.88 | 8.76 | 8.88 | 8.44 | 0.68% | 12,476 |
| Sep 28, 2026 | 8.76 | 8.86 | 8.76 | 8.82 | 8.39 | 0.68% | 36,170 |
| Sep 25, 2026 | 8.80 | 8.80 | 8.74 | 8.76 | 8.33 | -0.23% | 9,087 |
| Sep 24, 2026 | 8.86 | 8.90 | 8.78 | 8.78 | 8.35 | -0.90% | 18,641 |
| Sep 23, 2026 | 8.84 | 8.86 | 8.80 | 8.86 | 8.42 | 0.68% | 62,036 |
| Sep 22, 2026 | 8.78 | 8.84 | 8.74 | 8.80 | 8.37 | 0.23% | 40,070 |
| Sep 21, 2026 | 8.84 | 8.84 | 8.72 | 8.78 | 8.35 | 0.69% | 18,160 |
| Sep 18, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.29 | -1.13% | 6,972 |
| Sep 17, 2026 | 8.72 | 8.82 | 8.70 | 8.82 | 8.39 | 0.23% | 89,198 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.37 | -0.68% | 75,493 |
| Sep 15, 2026 | 8.86 | 8.86 | 8.70 | 8.86 | 8.42 | 1.84% | 41,605 |
| Sep 14, 2026 | 8.72 | 8.86 | 8.70 | 8.70 | 8.27 | -0.68% | 26,678 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.68 | 8.76 | 8.33 | 0.69% | 119,549 |
| Sep 10, 2026 | 8.72 | 8.78 | 8.70 | 8.70 | 8.27 | - | 4,213 |
| Sep 9, 2026 | 8.74 | 8.82 | 8.70 | 8.70 | 8.27 | -0.23% | 95,834 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.70 | 8.72 | 8.29 | -0.91% | 18,138 |
| Sep 7, 2026 | 8.74 | 8.86 | 8.70 | 8.80 | 8.37 | 0.69% | 63,080 |