EXACT Therapeutics AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.77	0.80	0.77	0.80	0.80	6.00%	22,982
Aug 25, 2026	0.75	0.75	0.70	0.75	0.75	-	6,702
Aug 24, 2026	0.75	0.75	0.72	0.75	0.75	-	9,480
Aug 21, 2026	0.69	0.75	0.69	0.75	0.75	0.67%	1,460
Aug 20, 2026	0.75	0.75	0.75	0.75	0.75	6.43%	3,000
Aug 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 18, 2026	0.78	0.78	0.70	0.70	0.70	-0.71%	32,483
Aug 17, 2026	0.70	0.72	0.70	0.71	0.71	2.17%	10,032
Aug 14, 2026	0.80	0.80	0.69	0.69	0.69	-1.43%	16,673
Aug 13, 2026	0.70	0.70	0.69	0.70	0.70	-	28,906
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	2,000
Aug 10, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 7, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	5,200
Aug 6, 2026	0.69	0.74	0.69	0.74	0.74	8.82%	12,381
Aug 5, 2026	0.72	0.72	0.68	0.68	0.68	-15.00%	54,312
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 3, 2026	0.76	0.80	0.75	0.80	0.80	14.29%	30,250
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	25
Jul 30, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	1,000
Jul 29, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	6,666
Jul 28, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 27, 2026	0.66	0.67	0.66	0.67	0.67	-0.75%	18,624
Jul 24, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 23, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 22, 2026	0.68	0.68	0.67	0.67	0.67	2.29%	33,153
Jul 21, 2026	0.64	0.69	0.64	0.66	0.66	-10.27%	107,842
Jul 20, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	1,116
Jul 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 16, 2026	0.73	0.73	0.73	0.73	0.73	-	584
Jul 15, 2026	0.72	0.73	0.70	0.73	0.73	9.02%	44,788
Jul 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	5,250
Jul 13, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 10, 2026	0.75	0.75	0.68	0.68	0.68	-10.00%	64,192
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 8, 2026	0.70	0.75	0.70	0.75	0.75	4.90%	11,368
Jul 7, 2026	0.88	0.88	0.70	0.72	0.72	-4.67%	48,675
Jul 6, 2026	0.75	0.78	0.75	0.75	0.75	4.17%	32,645
Jul 3, 2026	0.87	0.87	0.72	0.72	0.72	-4.00%	9,022
Jul 2, 2026	0.67	0.75	0.67	0.75	0.75	-5.66%	44,800
Jul 1, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	14,783
Jun 30, 2026	0.82	0.82	0.75	0.82	0.82	1.87%	62,920
Jun 29, 2026	0.80	0.80	0.80	0.80	0.80	-	32,000
Jun 26, 2026	0.81	0.81	0.80	0.80	0.80	4.58%	39,506
Jun 25, 2026	0.85	0.85	0.75	0.77	0.77	5.52%	101,305
Jun 24, 2026	0.86	0.86	0.73	0.73	0.73	1.40%	41,914
Jun 23, 2026	0.78	0.87	0.72	0.72	0.72	10.00%	44,929
Jun 22, 2026	0.76	0.76	0.65	0.65	0.65	-15.58%	25,126
Jun 19, 2026	0.83	0.85	0.70	0.77	0.77	-9.41%	78,394
Jun 18, 2026	0.71	0.85	0.70	0.85	0.85	13.33%	67,642