EXACT Therapeutics AS (OSL:EXTX)
Norway · Delayed Price · Currency is NOK 1.750
-0.120 (-6.42%)
At close: Jan 27, 2026
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 400 |
| Jan 30, 2026 | 1.77 | 1.86 | 1.70 | 1.86 | 1.86 | 3.33% | 17,969 |
| Jan 29, 2026 | 1.70 | 1.90 | 1.64 | 1.80 | 1.80 | 9.09% | 80,329 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | -5.71% | 89,966 |
| Jan 27, 2026 | 2.00 | 2.28 | 1.75 | 1.75 | 1.75 | -6.42% | 44,394 |
| Jan 26, 2026 | 2.04 | 2.04 | 1.75 | 1.87 | 1.87 | -6.50% | 13,564 |
| Jan 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 1,000 |
| Jan 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.53% | 1,000 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 442 |
| Jan 20, 2026 | 2.14 | 2.14 | 1.75 | 1.99 | 1.99 | -11.16% | 36,301 |
| Jan 19, 2026 | 2.30 | 2.38 | 2.24 | 2.24 | 2.24 | -5.88% | 13,751 |
| Jan 16, 2026 | 2.20 | 2.38 | 2.20 | 2.38 | 2.38 | 8.18% | 500 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.56% | 10,000 |
| Jan 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 9, 2026 | 2.40 | 2.40 | 2.10 | 2.38 | 2.38 | 9.17% | 28,158 |
| Jan 8, 2026 | 2.00 | 2.20 | 1.66 | 2.18 | 2.18 | 45.33% | 67,225 |
| Jan 7, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 5,752 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 5,000 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 2, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 3.62% | 24,600 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -10.39% | 27,631 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | 4.76% | 54,130 |
| Dec 23, 2025 | 1.41 | 1.54 | 1.41 | 1.47 | 1.47 | -5.16% | 77,316 |
| Dec 22, 2025 | 1.37 | 1.60 | 1.37 | 1.55 | 1.55 | 13.97% | 134,600 |
| Dec 19, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -13.92% | 30,000 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 17, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 40,175 |
| Dec 16, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 16.54% | 4,000 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 12, 2025 | 1.32 | 1.50 | 1.32 | 1.33 | 1.33 | -11.33% | 36,169 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,000 |
| Dec 10, 2025 | 1.49 | 1.56 | 1.49 | 1.50 | 1.50 | -5.66% | 26,696 |
| Dec 9, 2025 | 1.46 | 1.59 | 1.45 | 1.59 | 1.59 | -1.24% | 52,535 |
| Dec 8, 2025 | 1.50 | 1.61 | 1.33 | 1.61 | 1.61 | 3.87% | 162,883 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 17,329 |
| Dec 4, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | 0.63% | 31,459 |
| Dec 3, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -4.22% | 271 |
| Dec 2, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 19,317 |
| Dec 1, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 10,319 |
| Nov 28, 2025 | 1.85 | 1.90 | 1.55 | 1.55 | 1.55 | 21.09% | 66,319 |
| Nov 27, 2025 | 1.50 | 1.58 | 1.26 | 1.28 | 1.28 | -24.71% | 61,857 |
| Nov 26, 2025 | 1.52 | 1.97 | 1.46 | 1.70 | 1.70 | 11.84% | 81,871 |
| Nov 25, 2025 | 2.02 | 2.02 | 1.52 | 1.52 | 1.52 | -20.00% | 8,032 |
| Nov 24, 2025 | 1.40 | 1.90 | 1.40 | 1.90 | 1.90 | -5.00% | 1,199 |
| Nov 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 20, 2025 | 2.00 | 2.08 | 1.70 | 2.00 | 2.00 | 2.56% | 88,670 |
| Nov 19, 2025 | 2.24 | 2.24 | 1.90 | 1.95 | 1.95 | -5.34% | 2,328 |
| Nov 18, 2025 | 1.45 | 2.06 | 1.45 | 2.06 | 2.06 | -4.63% | 30,703 |