EXACT Therapeutics AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.71	0.72	0.67	0.68	0.68	3.85%	169,695
Oct 1, 2026	0.71	0.71	0.65	0.65	0.65	-8.45%	351,173
Sep 30, 2026	0.90	0.90	0.71	0.71	0.71	-20.67%	124,085
Sep 29, 2026	0.80	0.90	0.72	0.90	0.90	19.33%	219,474
Sep 28, 2026	0.61	0.75	0.61	0.75	0.75	6.38%	5,583
Sep 25, 2026	0.70	0.71	0.69	0.71	0.71	-11.88%	60,214
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 23, 2026	0.77	0.80	0.77	0.80	0.80	1.27%	54,818
Sep 22, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 21, 2026	0.79	0.79	0.77	0.79	0.79	0.64%	56,100
Sep 18, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 17, 2026	0.67	0.79	0.67	0.79	0.79	-1.26%	6,531
Sep 16, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	2,250
Sep 15, 2026	0.78	0.79	0.65	0.79	0.79	1.28%	35,655
Sep 14, 2026	0.70	0.85	0.70	0.78	0.78	28.93%	199,578
Sep 11, 2026	0.79	0.79	0.61	0.61	0.61	-15.97%	137,407
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	36,998
Sep 9, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	2,000
Sep 8, 2026	0.80	0.80	0.70	0.72	0.72	-0.69%	49,946
Sep 7, 2026	0.72	0.79	0.72	0.73	0.73	-5.23%	30,500
Sep 4, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	4,000
Sep 3, 2026	0.77	0.78	0.77	0.78	0.78	6.85%	33,930
Sep 2, 2026	0.78	0.80	0.73	0.73	0.73	-2.67%	81,282
Sep 1, 2026	0.79	0.79	0.75	0.75	0.75	-2.60%	25,156
Aug 31, 2026	0.70	0.78	0.70	0.77	0.77	10.79%	21,233
Aug 28, 2026	0.70	0.70	0.70	0.70	0.70	-6.08%	30,500
Aug 27, 2026	0.80	0.80	0.70	0.74	0.74	-6.92%	34,318
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