Lytix Biopharma AS (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 9.32
-0.04 (-0.43%)
Aug 25, 2025, 4:25 PM CET
Lytix Biopharma AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 9.00 | 9.26 | 8.92 | 9.10 | 9.10 | -0.66% | 16,137 |
| Jul 28, 2025 | 9.48 | 9.48 | 8.60 | 9.16 | 9.16 | 0.22% | 30,469 |
| Jul 25, 2025 | 9.16 | 9.20 | 9.10 | 9.14 | 9.14 | -3.79% | 4,412 |
| Jul 24, 2025 | 9.40 | 9.56 | 8.90 | 9.50 | 9.50 | 1.06% | 22,513 |
| Jul 23, 2025 | 9.60 | 9.70 | 8.80 | 9.40 | 9.40 | -1.88% | 27,789 |
| Jul 22, 2025 | 9.74 | 9.74 | 9.00 | 9.58 | 9.58 | -1.03% | 92,117 |
| Jul 21, 2025 | 9.00 | 9.78 | 9.00 | 9.68 | 9.68 | 8.76% | 112,698 |
| Jul 18, 2025 | 8.62 | 8.98 | 8.60 | 8.90 | 8.90 | 3.49% | 37,148 |
| Jul 17, 2025 | 8.58 | 8.88 | 8.26 | 8.60 | 8.60 | - | 50,597 |
| Jul 16, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | -0.69% | 22,963 |
| Jul 15, 2025 | 8.74 | 8.74 | 8.40 | 8.66 | 8.66 | -0.92% | 15,841 |
| Jul 14, 2025 | 8.90 | 8.96 | 8.30 | 8.74 | 8.74 | -2.89% | 116,338 |
| Jul 11, 2025 | 9.20 | 9.20 | 8.36 | 9.00 | 9.00 | 1.35% | 30,553 |
| Jul 10, 2025 | 8.30 | 8.98 | 8.26 | 8.88 | 8.88 | -1.11% | 68,528 |
| Jul 9, 2025 | 8.32 | 9.08 | 8.32 | 8.98 | 8.98 | 4.42% | 25,306 |
| Jul 8, 2025 | 8.98 | 9.04 | 8.24 | 8.60 | 8.60 | -4.44% | 54,860 |
| Jul 7, 2025 | 8.88 | 9.36 | 8.22 | 9.00 | 9.00 | 1.12% | 67,030 |
| Jul 4, 2025 | 9.38 | 9.38 | 8.78 | 8.90 | 8.90 | - | 31,161 |
| Jul 3, 2025 | 9.20 | 9.20 | 8.58 | 8.90 | 8.90 | - | 34,487 |
| Jul 2, 2025 | 9.96 | 9.96 | 8.80 | 8.90 | 8.90 | -6.12% | 79,373 |
| Jul 1, 2025 | 8.24 | 9.48 | 8.12 | 9.48 | 9.48 | 15.05% | 160,630 |
| Jun 30, 2025 | 9.24 | 9.24 | 7.90 | 8.24 | 8.24 | -7.42% | 253,231 |
| Jun 27, 2025 | 9.10 | 9.10 | 8.54 | 8.90 | 8.90 | -1.11% | 48,716 |
| Jun 26, 2025 | 9.22 | 9.26 | 8.72 | 9.00 | 9.00 | -5.86% | 72,125 |
| Jun 25, 2025 | 9.30 | 9.56 | 9.30 | 9.56 | 9.56 | 1.49% | 103,536 |
| Jun 24, 2025 | 9.68 | 9.68 | 9.00 | 9.42 | 9.42 | -2.89% | 71,039 |
| Jun 23, 2025 | 9.94 | 9.94 | 9.14 | 9.70 | 9.70 | -0.82% | 125,684 |
| Jun 20, 2025 | 9.98 | 9.98 | 9.60 | 9.78 | 9.78 | - | 114,628 |
| Jun 19, 2025 | 9.96 | 9.96 | 9.46 | 9.78 | 9.78 | - | 81,485 |
| Jun 18, 2025 | 9.58 | 9.78 | 9.20 | 9.78 | 9.78 | 1.66% | 45,768 |
| Jun 17, 2025 | 9.66 | 9.78 | 9.20 | 9.62 | 9.62 | -0.82% | 42,277 |
| Jun 16, 2025 | 9.90 | 10.00 | 9.02 | 9.70 | 9.70 | 2.32% | 130,662 |