EXACT Therapeutics AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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