Lytix Biopharma ASA (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 8.42
-0.08 (-0.94%)
Aug 4, 2026, 12:26 PM CET
Lytix Biopharma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.22 | 8.78 | 8.22 | 8.42 | 8.42 | -0.94% | 29,022 |
| Aug 3, 2026 | 8.52 | 8.70 | 8.22 | 8.50 | 8.50 | -2.30% | 11,131 |
| Jul 31, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | -0.68% | 8,778 |
| Jul 30, 2026 | 8.54 | 8.90 | 8.54 | 8.76 | 8.76 | -0.45% | 19,953 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -1.57% | 31,004 |
| Jul 28, 2026 | 8.72 | 8.94 | 8.60 | 8.94 | 8.94 | -0.67% | 13,798 |
| Jul 27, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -1.10% | 94,609 |
| Jul 24, 2026 | 9.00 | 9.10 | 8.70 | 9.10 | 9.10 | -1.73% | 12,544 |
| Jul 23, 2026 | 9.26 | 9.26 | 8.70 | 9.26 | 9.26 | - | 38,811 |
| Jul 22, 2026 | 9.06 | 9.38 | 9.06 | 9.26 | 9.26 | 5.95% | 6,607 |
| Jul 21, 2026 | 9.48 | 9.48 | 8.56 | 8.74 | 8.74 | -3.96% | 22,144 |
| Jul 20, 2026 | 9.64 | 9.64 | 8.68 | 9.10 | 9.10 | 1.34% | 14,945 |
| Jul 17, 2026 | 9.90 | 9.90 | 8.72 | 8.98 | 8.98 | -6.26% | 102,160 |
| Jul 16, 2026 | 9.60 | 9.90 | 9.12 | 9.58 | 9.58 | 1.05% | 475 |
| Jul 15, 2026 | 9.92 | 9.92 | 9.24 | 9.48 | 9.48 | 2.60% | 5,730 |
| Jul 14, 2026 | 8.98 | 9.70 | 8.98 | 9.24 | 9.24 | -7.41% | 4,264 |
| Jul 13, 2026 | 9.50 | 9.98 | 9.50 | 9.98 | 9.98 | 3.96% | 150 |
| Jul 10, 2026 | 9.30 | 9.94 | 9.02 | 9.60 | 9.60 | 1.91% | 9,930 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.00 | 9.42 | 9.42 | -5.80% | 2,272 |
| Jul 8, 2026 | 9.24 | 10.00 | 8.90 | 10.00 | 10.00 | 3.31% | 62,262 |
| Jul 7, 2026 | 9.30 | 9.68 | 9.20 | 9.68 | 9.68 | 1.89% | 4,225 |
| Jul 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 200 |
| Jul 3, 2026 | 9.02 | 9.74 | 9.02 | 9.50 | 9.50 | -2.06% | 2,891 |
| Jul 2, 2026 | 9.00 | 9.80 | 9.00 | 9.70 | 9.70 | 5.66% | 18,676 |
| Jul 1, 2026 | 9.12 | 9.96 | 9.00 | 9.18 | 9.18 | -0.22% | 16,040 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.10 | 9.20 | 9.20 | -4.17% | 11,207 |
| Jun 29, 2026 | 9.50 | 9.60 | 9.18 | 9.60 | 9.60 | 1.69% | 5,736 |
| Jun 26, 2026 | 9.32 | 9.44 | 9.30 | 9.44 | 9.44 | -1.26% | 9,518 |
| Jun 25, 2026 | 9.30 | 9.60 | 9.30 | 9.56 | 9.56 | 0.63% | 3,012 |
| Jun 24, 2026 | 9.60 | 9.64 | 9.10 | 9.50 | 9.50 | 2.81% | 6,679 |
| Jun 23, 2026 | 9.28 | 9.28 | 9.12 | 9.24 | 9.24 | -1.07% | 222 |
| Jun 22, 2026 | 9.30 | 9.50 | 9.30 | 9.34 | 9.34 | 0.43% | 18,205 |
| Jun 19, 2026 | 9.00 | 9.40 | 9.00 | 9.30 | 9.30 | 1.09% | 28,925 |
| Jun 18, 2026 | 9.48 | 9.48 | 9.00 | 9.20 | 9.20 | -1.71% | 14,180 |
| Jun 17, 2026 | 9.40 | 9.40 | 9.00 | 9.36 | 9.36 | 3.77% | 775 |
| Jun 16, 2026 | 9.06 | 9.46 | 8.30 | 9.02 | 9.02 | -3.63% | 77,875 |
| Jun 15, 2026 | 9.00 | 9.40 | 8.64 | 9.36 | 9.36 | 5.17% | 46,864 |
| Jun 12, 2026 | 9.00 | 9.50 | 8.06 | 8.90 | 8.90 | -2.20% | 93,153 |
| Jun 11, 2026 | 8.50 | 9.14 | 8.50 | 9.10 | 9.10 | 0.66% | 73,567 |
| Jun 10, 2026 | 9.10 | 9.50 | 8.50 | 9.04 | 9.04 | -3.62% | 90,215 |
| Jun 9, 2026 | 9.52 | 9.52 | 9.20 | 9.38 | 9.38 | -2.90% | 31,914 |
| Jun 8, 2026 | 10.35 | 10.35 | 9.38 | 9.66 | 9.66 | -2.62% | 8,280 |
| Jun 5, 2026 | 9.52 | 9.92 | 9.52 | 9.92 | 9.92 | 1.85% | 6,700 |
| Jun 4, 2026 | 10.30 | 10.30 | 9.00 | 9.74 | 9.74 | -1.62% | 49,204 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.52 | 9.90 | 9.90 | -1.00% | 24,164 |
| Jun 2, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 93,333 |
| Jun 1, 2026 | 10.80 | 10.80 | 9.80 | 9.90 | 9.90 | -6.16% | 118,872 |
| May 29, 2026 | 10.50 | 10.95 | 10.50 | 10.55 | 10.55 | - | 38,684 |
| May 28, 2026 | 10.35 | 10.70 | 10.35 | 10.55 | 10.55 | 4.98% | 36,810 |
| May 27, 2026 | 10.50 | 10.65 | 10.00 | 10.05 | 10.05 | -3.37% | 35,879 |