Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 110.40
-0.20 (-0.18%)
Aug 7, 2025, 4:25 PM CET
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 111.00 | 111.30 | 109.00 | 110.40 | 110.40 | -0.18% | 324,870 |
| Aug 6, 2025 | 110.20 | 112.00 | 110.00 | 110.60 | 110.60 | 1.19% | 683,956 |
| Aug 5, 2025 | 106.80 | 110.10 | 106.50 | 109.30 | 109.30 | 2.34% | 537,536 |
| Aug 4, 2025 | 106.00 | 107.00 | 105.40 | 106.80 | 106.80 | 1.23% | 396,006 |
| Aug 1, 2025 | 104.30 | 106.60 | 103.60 | 105.50 | 105.50 | 0.96% | 561,276 |
| Jul 31, 2025 | 104.60 | 105.20 | 103.00 | 104.50 | 104.50 | -0.38% | 439,232 |
| Jul 30, 2025 | 108.10 | 108.60 | 103.70 | 104.90 | 104.90 | -2.60% | 730,645 |
| Jul 29, 2025 | 107.90 | 109.80 | 107.70 | 107.70 | 107.70 | -0.09% | 742,720 |
| Jul 28, 2025 | 106.00 | 109.40 | 106.00 | 107.80 | 107.80 | 3.55% | 847,888 |
| Jul 25, 2025 | 103.60 | 104.80 | 102.90 | 104.10 | 104.10 | 0.68% | 399,475 |
| Jul 24, 2025 | 103.90 | 106.20 | 103.20 | 103.40 | 103.40 | 0.19% | 654,976 |
| Jul 23, 2025 | 99.00 | 103.30 | 99.00 | 103.20 | 103.20 | 5.90% | 1,155,855 |
| Jul 22, 2025 | 95.65 | 97.45 | 94.50 | 97.45 | 97.45 | -1.02% | 435,805 |
| Jul 21, 2025 | 100.60 | 101.20 | 98.30 | 98.45 | 98.45 | -2.33% | 591,728 |
| Jul 18, 2025 | 100.90 | 101.00 | 98.85 | 100.80 | 100.80 | 1.00% | 512,319 |
| Jul 17, 2025 | 99.20 | 100.40 | 98.45 | 99.80 | 99.80 | 1.58% | 575,133 |
| Jul 16, 2025 | 97.00 | 99.30 | 96.25 | 98.25 | 98.25 | 1.45% | 318,373 |
| Jul 15, 2025 | 97.55 | 98.10 | 96.30 | 96.85 | 96.85 | -0.62% | 368,554 |
| Jul 14, 2025 | 97.00 | 97.95 | 96.45 | 97.45 | 97.45 | -0.05% | 322,507 |
| Jul 11, 2025 | 95.30 | 97.90 | 94.80 | 97.50 | 97.50 | 2.47% | 654,881 |
| Jul 10, 2025 | 95.00 | 95.50 | 93.20 | 95.15 | 95.15 | 1.22% | 379,483 |
| Jul 9, 2025 | 95.55 | 98.00 | 94.00 | 94.00 | 94.00 | -0.21% | 857,557 |
| Jul 8, 2025 | 93.25 | 94.40 | 92.30 | 94.20 | 94.20 | 1.62% | 616,047 |
| Jul 7, 2025 | 90.35 | 93.40 | 90.25 | 92.70 | 92.70 | 3.52% | 845,364 |
| Jul 4, 2025 | 90.30 | 90.70 | 88.70 | 89.55 | 89.55 | -0.61% | 409,733 |
| Jul 3, 2025 | 88.50 | 90.40 | 88.15 | 90.10 | 90.10 | 2.39% | 449,443 |
| Jul 2, 2025 | 86.00 | 88.35 | 86.00 | 88.00 | 88.00 | 1.91% | 450,798 |
| Jul 1, 2025 | 89.50 | 89.50 | 86.35 | 86.35 | 86.35 | -3.14% | 775,742 |
| Jun 30, 2025 | 89.95 | 90.10 | 88.55 | 89.15 | 89.15 | 0.17% | 346,210 |
| Jun 27, 2025 | 89.10 | 90.55 | 88.00 | 89.00 | 89.00 | 0.39% | 369,924 |
| Jun 26, 2025 | 89.80 | 90.10 | 88.00 | 88.65 | 88.65 | -1.06% | 537,673 |
| Jun 25, 2025 | 89.30 | 92.10 | 89.30 | 89.60 | 89.60 | 0.45% | 536,616 |
| Jun 24, 2025 | 89.85 | 90.35 | 88.05 | 89.20 | 89.20 | -0.11% | 621,690 |
| Jun 23, 2025 | 90.25 | 90.25 | 87.90 | 89.30 | 89.30 | -1.71% | 594,944 |
| Jun 20, 2025 | 91.40 | 91.40 | 89.40 | 90.85 | 90.85 | -0.16% | 1,148,995 |
| Jun 19, 2025 | 91.00 | 91.45 | 90.20 | 91.00 | 91.00 | -0.11% | 405,835 |
| Jun 18, 2025 | 91.00 | 91.75 | 89.70 | 91.10 | 91.10 | 0.16% | 274,401 |
| Jun 17, 2025 | 91.25 | 91.90 | 90.55 | 90.95 | 90.95 | 0.44% | 297,690 |
| Jun 16, 2025 | 91.45 | 93.95 | 90.50 | 90.55 | 90.55 | -0.77% | 437,658 |
| Jun 13, 2025 | 90.05 | 92.55 | 90.00 | 91.25 | 91.25 | 1.00% | 726,832 |
| Jun 12, 2025 | 89.65 | 90.75 | 89.30 | 90.35 | 90.35 | 0.56% | 606,485 |
| Jun 11, 2025 | 90.25 | 91.00 | 88.85 | 89.85 | 89.85 | -0.17% | 747,243 |
| Jun 10, 2025 | 94.00 | 94.00 | 89.30 | 90.00 | 90.00 | -3.23% | 1,285,668 |
| Jun 6, 2025 | 86.10 | 94.50 | 85.60 | 93.00 | 93.00 | 8.01% | 2,595,846 |
| Jun 5, 2025 | 86.50 | 86.80 | 85.90 | 86.10 | 86.10 | 0.12% | 265,584 |
| Jun 4, 2025 | 86.50 | 87.50 | 85.30 | 86.00 | 86.00 | - | 425,940 |
| Jun 3, 2025 | 88.80 | 88.85 | 85.70 | 86.00 | 86.00 | -2.66% | 770,156 |
| Jun 2, 2025 | 85.00 | 88.85 | 85.00 | 88.35 | 88.35 | 4.00% | 719,594 |
| May 30, 2025 | 85.00 | 85.75 | 84.30 | 84.95 | 84.95 | -0.35% | 501,083 |
| May 28, 2025 | 87.35 | 87.80 | 84.40 | 85.25 | 85.25 | -2.01% | 383,120 |