Lytix Biopharma AS (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 7.38
+0.18 (2.50%)
Oct 7, 2025, 4:25 PM CET
Lytix Biopharma AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.96 | 7.48 | 6.94 | 7.38 | 7.38 | 2.50% | 54,086 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.02 | 7.20 | 7.20 | - | 51,613 |
| Oct 3, 2025 | 7.00 | 7.20 | 6.98 | 7.20 | 7.20 | 2.86% | 40,607 |
| Oct 2, 2025 | 7.06 | 7.30 | 6.90 | 7.00 | 7.00 | -2.78% | 39,565 |
| Oct 1, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 5,729 |
| Sep 30, 2025 | 6.92 | 7.18 | 6.76 | 7.10 | 7.10 | 1.43% | 17,203 |
| Sep 29, 2025 | 7.10 | 7.30 | 6.68 | 7.00 | 7.00 | - | 23,326 |
| Sep 26, 2025 | 7.80 | 7.80 | 6.90 | 7.00 | 7.00 | -2.78% | 19,281 |
| Sep 25, 2025 | 7.20 | 7.40 | 6.90 | 7.20 | 7.20 | - | 14,632 |
| Sep 24, 2025 | 6.82 | 7.20 | 6.82 | 7.20 | 7.20 | 2.27% | 2,664 |
| Sep 23, 2025 | 6.90 | 7.72 | 6.78 | 7.04 | 7.04 | 2.03% | 11,319 |
| Sep 22, 2025 | 7.14 | 7.38 | 6.80 | 6.90 | 6.90 | -6.50% | 43,786 |
| Sep 19, 2025 | 7.32 | 7.40 | 7.00 | 7.38 | 7.38 | 5.13% | 33,972 |
| Sep 18, 2025 | 7.64 | 7.64 | 7.02 | 7.02 | 7.02 | -8.59% | 39,887 |
| Sep 17, 2025 | 7.36 | 7.68 | 7.24 | 7.68 | 7.68 | 5.79% | 6,321 |
| Sep 16, 2025 | 7.52 | 7.78 | 7.22 | 7.26 | 7.26 | -4.72% | 51,396 |
| Sep 15, 2025 | 7.72 | 7.84 | 7.60 | 7.62 | 7.62 | -3.79% | 12,834 |
| Sep 12, 2025 | 8.58 | 8.58 | 7.62 | 7.92 | 7.92 | -0.25% | 13,636 |
| Sep 11, 2025 | 7.62 | 7.94 | 7.62 | 7.94 | 7.94 | 0.25% | 7,447 |
| Sep 10, 2025 | 7.18 | 7.92 | 7.18 | 7.92 | 7.92 | -0.25% | 26,191 |
| Sep 9, 2025 | 7.38 | 7.94 | 7.38 | 7.94 | 7.94 | 0.51% | 3,590 |
| Sep 8, 2025 | 7.54 | 7.90 | 7.52 | 7.90 | 7.90 | 2.07% | 15,018 |
| Sep 5, 2025 | 7.18 | 7.82 | 7.18 | 7.74 | 7.74 | -0.77% | 48,267 |
| Sep 4, 2025 | 7.70 | 7.86 | 7.44 | 7.80 | 7.80 | -1.27% | 37,722 |
| Sep 3, 2025 | 7.98 | 8.48 | 7.78 | 7.90 | 7.90 | 1.54% | 45,645 |
| Sep 2, 2025 | 7.56 | 8.28 | 7.32 | 7.78 | 7.78 | 3.46% | 65,822 |
| Sep 1, 2025 | 7.72 | 7.90 | 7.12 | 7.52 | 7.52 | -5.76% | 60,464 |
| Aug 29, 2025 | 8.00 | 8.28 | 7.70 | 7.98 | 7.98 | -1.72% | 66,292 |
| Aug 28, 2025 | 8.50 | 8.86 | 7.70 | 8.12 | 8.12 | -10.18% | 231,604 |
| Aug 27, 2025 | 8.96 | 9.06 | 8.50 | 9.04 | 9.04 | 0.89% | 56,653 |
| Aug 26, 2025 | 8.72 | 9.30 | 8.50 | 8.96 | 8.96 | -3.86% | 125,664 |
| Aug 25, 2025 | 9.34 | 9.34 | 9.00 | 9.32 | 9.32 | -0.43% | 38,802 |
| Aug 22, 2025 | 9.40 | 9.40 | 8.96 | 9.36 | 9.36 | 2.86% | 19,985 |
| Aug 21, 2025 | 8.92 | 9.20 | 8.92 | 9.10 | 9.10 | -2.36% | 12,310 |
| Aug 20, 2025 | 9.42 | 9.42 | 8.98 | 9.32 | 9.32 | 2.19% | 4,182 |
| Aug 19, 2025 | 9.16 | 9.42 | 8.52 | 9.12 | 9.12 | -0.44% | 30,974 |
| Aug 18, 2025 | 9.28 | 9.34 | 8.70 | 9.16 | 9.16 | -1.29% | 55,712 |
| Aug 15, 2025 | 9.44 | 9.44 | 9.00 | 9.28 | 9.28 | 0.43% | 19,020 |
| Aug 14, 2025 | 9.30 | 9.30 | 9.00 | 9.24 | 9.24 | 0.22% | 7,752 |
| Aug 13, 2025 | 9.46 | 9.46 | 8.50 | 9.22 | 9.22 | -2.54% | 101,875 |
| Aug 12, 2025 | 9.00 | 9.48 | 8.92 | 9.46 | 9.46 | 3.05% | 72,790 |
| Aug 11, 2025 | 9.20 | 9.48 | 8.80 | 9.18 | 9.18 | -2.13% | 108,411 |
| Aug 8, 2025 | 8.88 | 9.68 | 8.52 | 9.38 | 9.38 | 5.87% | 227,019 |
| Aug 7, 2025 | 8.92 | 8.92 | 8.50 | 8.86 | 8.86 | 1.84% | 46,984 |
| Aug 6, 2025 | 8.72 | 8.92 | 8.40 | 8.70 | 8.70 | 2.84% | 87,210 |
| Aug 5, 2025 | 8.50 | 8.50 | 8.18 | 8.46 | 8.46 | -2.76% | 85,087 |
| Aug 4, 2025 | 8.66 | 8.80 | 7.82 | 8.70 | 8.70 | -2.25% | 21,725 |
| Aug 1, 2025 | 9.40 | 9.40 | 8.64 | 8.90 | 8.90 | -0.89% | 16,355 |
| Jul 31, 2025 | 8.82 | 9.08 | 8.52 | 8.98 | 8.98 | - | 35,260 |
| Jul 30, 2025 | 9.10 | 9.10 | 8.74 | 8.98 | 8.98 | -1.32% | 68,878 |