EXACT Therapeutics AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.71	0.75	0.71	0.75	0.75	-6.25%	46,558
Jun 16, 2026	0.77	0.80	0.66	0.80	0.80	2.56%	212,452
Jun 15, 2026	0.85	0.87	0.72	0.78	0.78	-7.69%	116,017
Jun 12, 2026	0.79	0.90	0.58	0.85	0.85	19.01%	153,619
Jun 11, 2026	0.73	0.82	0.71	0.71	0.71	-14.97%	22,010
Jun 10, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 9, 2026	0.87	0.93	0.84	0.84	0.84	-0.60%	80,791
Jun 8, 2026	0.84	0.84	0.82	0.84	0.84	11.26%	33,537
Jun 5, 2026	0.78	0.83	0.76	0.76	0.76	0.67%	41,611
Jun 4, 2026	0.82	0.96	0.75	0.75	0.75	-13.29%	439,835
Jun 3, 2026	0.71	0.93	0.71	0.87	0.87	21.83%	109,741
Jun 2, 2026	0.85	0.85	0.70	0.71	0.71	7.58%	78,068
Jun 1, 2026	0.87	0.87	0.60	0.66	0.66	-24.14%	269,495
May 29, 2026	1.30	1.30	0.71	0.87	0.87	-35.56%	664,718
May 28, 2026	1.50	1.50	1.30	1.35	1.35	-4.93%	35,475
May 27, 2026	1.42	1.45	1.31	1.42	1.42	-2.07%	3,187
May 26, 2026	1.48	1.48	1.45	1.45	1.45	-1.36%	660
May 22, 2026	1.47	1.55	1.47	1.47	1.47	-	39,292
May 21, 2026	1.50	1.55	1.34	1.47	1.47	6.52%	120,436
May 20, 2026	1.50	1.50	1.31	1.38	1.38	6.15%	164,216
May 19, 2026	1.34	1.40	1.28	1.30	1.30	-2.26%	70,550
May 18, 2026	1.32	1.56	1.32	1.33	1.33	3.10%	46,533
May 15, 2026	1.30	1.32	1.29	1.29	1.29	1.57%	369,995
May 13, 2026	1.29	1.32	1.27	1.27	1.27	-0.78%	217,554
May 12, 2026	1.32	1.32	1.28	1.28	1.28	-0.78%	41,331
May 11, 2026	1.35	1.39	1.25	1.29	1.29	-6.52%	130,520
May 8, 2026	1.39	1.41	1.38	1.38	1.38	-4.17%	38,559
May 7, 2026	1.50	1.50	1.38	1.44	1.44	2.86%	26,072
May 6, 2026	1.40	1.43	1.39	1.40	1.40	-	139,160
May 5, 2026	1.40	1.41	1.39	1.40	1.40	-	16,834
May 4, 2026	1.44	1.44	1.40	1.40	1.40	-2.78%	12,403
Apr 30, 2026	1.43	1.45	1.42	1.44	1.44	-1.37%	36,820
Apr 29, 2026	1.51	1.51	1.45	1.46	1.46	-1.35%	15,404
Apr 28, 2026	1.46	1.48	1.46	1.48	1.48	3.50%	28,534
Apr 27, 2026	1.41	1.45	1.41	1.43	1.43	0.70%	24,932
Apr 24, 2026	1.54	1.55	1.42	1.42	1.42	-4.05%	41,170
Apr 23, 2026	1.50	1.50	1.42	1.48	1.48	-1.33%	72,356
Apr 22, 2026	1.52	1.56	1.50	1.50	1.50	-5.66%	25,582
Apr 21, 2026	1.52	1.59	1.52	1.59	1.59	1.27%	32,117
Apr 20, 2026	1.50	1.59	1.50	1.57	1.57	2.61%	3,113
Apr 17, 2026	1.60	1.60	1.50	1.53	1.53	-0.65%	154,282
Apr 16, 2026	1.63	1.63	1.54	1.54	1.54	-2.53%	154,724
Apr 15, 2026	1.69	1.69	1.58	1.58	1.58	-1.86%	50,134
Apr 14, 2026	1.58	1.69	1.58	1.61	1.61	1.90%	38,170
Apr 13, 2026	1.60	1.62	1.52	1.58	1.58	-	427,106