Lytix Biopharma AS (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 10.40
+0.10 (0.97%)
Apr 1, 2026, 12:02 PM CET
Lytix Biopharma AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.80 | 10.80 | 10.35 | 10.40 | 10.40 | 0.97% | 11,382 |
| Mar 31, 2026 | 10.25 | 10.65 | 10.25 | 10.30 | 10.30 | -0.48% | 11,922 |
| Mar 30, 2026 | 10.00 | 10.75 | 10.00 | 10.35 | 10.35 | 1.97% | 30,369 |
| Mar 27, 2026 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | 1.00% | 33,978 |
| Mar 26, 2026 | 10.00 | 10.25 | 9.88 | 10.05 | 10.05 | -1.95% | 15,794 |
| Mar 25, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 60,560 |
| Mar 24, 2026 | 10.20 | 10.55 | 10.10 | 10.25 | 10.25 | -0.49% | 42,163 |
| Mar 23, 2026 | 10.75 | 10.75 | 10.00 | 10.30 | 10.30 | -4.63% | 86,919 |
| Mar 20, 2026 | 10.95 | 10.95 | 10.55 | 10.80 | 10.80 | 0.93% | 27,233 |
| Mar 19, 2026 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -0.93% | 42,418 |
| Mar 18, 2026 | 10.90 | 10.95 | 10.50 | 10.80 | 10.80 | 1.89% | 102,538 |
| Mar 17, 2026 | 10.90 | 10.90 | 10.10 | 10.60 | 10.60 | 0.47% | 4,836 |
| Mar 16, 2026 | 10.25 | 10.80 | 10.25 | 10.55 | 10.55 | - | 70,698 |
| Mar 13, 2026 | 10.50 | 10.70 | 10.25 | 10.55 | 10.55 | -2.76% | 41,199 |
| Mar 12, 2026 | 11.00 | 11.00 | 10.35 | 10.85 | 10.85 | -1.36% | 74,574 |
| Mar 11, 2026 | 10.70 | 11.10 | 10.15 | 11.00 | 11.00 | 4.76% | 187,893 |
| Mar 10, 2026 | 9.70 | 11.15 | 9.70 | 10.50 | 10.50 | 10.53% | 176,129 |
| Mar 9, 2026 | 9.14 | 9.50 | 9.14 | 9.50 | 9.50 | - | 28,164 |
| Mar 6, 2026 | 9.58 | 9.58 | 9.22 | 9.50 | 9.50 | -0.63% | 2,160 |
| Mar 5, 2026 | 9.84 | 9.84 | 9.30 | 9.56 | 9.56 | 1.70% | 58,038 |
| Mar 4, 2026 | 9.64 | 9.64 | 9.30 | 9.40 | 9.40 | 0.21% | 22,235 |
| Mar 3, 2026 | 9.58 | 9.58 | 9.22 | 9.38 | 9.38 | 0.43% | 21,174 |
| Mar 2, 2026 | 9.24 | 9.36 | 9.16 | 9.34 | 9.34 | -0.43% | 47,472 |
| Feb 27, 2026 | 9.32 | 9.46 | 9.30 | 9.38 | 9.38 | 0.86% | 16,494 |
| Feb 26, 2026 | 9.24 | 9.38 | 9.24 | 9.30 | 9.30 | 1.09% | 54,044 |
| Feb 25, 2026 | 9.24 | 9.30 | 9.10 | 9.20 | 9.20 | -0.43% | 259,092 |
| Feb 24, 2026 | 9.24 | 9.38 | 9.24 | 9.24 | 9.24 | - | 12,823 |
| Feb 23, 2026 | 9.40 | 9.40 | 9.20 | 9.24 | 9.24 | - | 21,075 |
| Feb 20, 2026 | 8.94 | 9.30 | 8.94 | 9.24 | 9.24 | 0.87% | 36,133 |
| Feb 19, 2026 | 9.00 | 9.20 | 9.00 | 9.16 | 9.16 | -0.43% | 57,637 |
| Feb 18, 2026 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 79,400 |
| Feb 17, 2026 | 9.12 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 19,457 |
| Feb 16, 2026 | 9.26 | 9.26 | 9.00 | 9.20 | 9.20 | -0.43% | 61,322 |
| Feb 13, 2026 | 9.52 | 9.58 | 9.20 | 9.24 | 9.24 | -2.94% | 138,606 |
| Feb 12, 2026 | 9.50 | 9.60 | 9.08 | 9.52 | 9.52 | -0.42% | 130,536 |
| Feb 11, 2026 | 9.30 | 9.96 | 9.30 | 9.56 | 9.56 | 1.92% | 105,542 |
| Feb 10, 2026 | 10.40 | 10.40 | 9.30 | 9.38 | 9.38 | -1.26% | 23,416 |
| Feb 9, 2026 | 11.70 | 11.70 | 9.30 | 9.50 | 9.50 | -0.21% | 55,652 |
| Feb 6, 2026 | 9.30 | 9.58 | 9.30 | 9.52 | 9.52 | 2.37% | 4,678 |
| Feb 5, 2026 | 9.42 | 9.42 | 9.22 | 9.30 | 9.30 | -2.11% | 14,598 |
| Feb 4, 2026 | 9.56 | 9.56 | 9.28 | 9.50 | 9.50 | 0.64% | 5,544 |
| Feb 3, 2026 | 9.60 | 9.60 | 9.44 | 9.44 | 9.44 | -1.26% | 14,604 |
| Feb 2, 2026 | 9.58 | 9.64 | 9.24 | 9.56 | 9.56 | 0.84% | 38,422 |
| Jan 30, 2026 | 9.10 | 9.48 | 9.10 | 9.48 | 9.48 | 3.04% | 134,975 |
| Jan 29, 2026 | 8.98 | 9.40 | 8.98 | 9.20 | 9.20 | 2.22% | 92,489 |
| Jan 28, 2026 | 9.50 | 9.50 | 8.96 | 9.00 | 9.00 | - | 24,034 |
| Jan 27, 2026 | 9.00 | 9.32 | 8.94 | 9.00 | 9.00 | - | 258,631 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 0.45% | 44,922 |
| Jan 23, 2026 | 8.96 | 9.00 | 8.96 | 8.96 | 8.96 | -0.44% | 56,893 |
| Jan 22, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 0.67% | 53,432 |