Lytix Biopharma ASA (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 9.58
-0.22 (-2.24%)
Nov 13, 2026, 4:25 PM CET
Lytix Biopharma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.80 | 9.80 | 8.66 | 9.58 | 9.58 | -2.24% | 10,698 |
| Nov 12, 2026 | 9.74 | 9.82 | 9.50 | 9.80 | 9.80 | 0.62% | 37,744 |
| Nov 11, 2026 | 9.96 | 9.96 | 9.40 | 9.74 | 9.74 | 2.53% | 37,065 |
| Nov 10, 2026 | 7.86 | 9.94 | 7.86 | 9.50 | 9.50 | 13.37% | 69,113 |
| Nov 9, 2026 | 7.90 | 8.46 | 7.80 | 8.38 | 8.38 | 6.08% | 93,775 |
| Nov 6, 2026 | 7.70 | 7.92 | 7.70 | 7.90 | 7.90 | -1.25% | 11,902 |
| Nov 5, 2026 | 7.62 | 8.00 | 7.62 | 8.00 | 8.00 | - | 14,953 |
| Nov 4, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | - | 54,873 |
| Nov 3, 2026 | 8.02 | 8.20 | 7.74 | 8.00 | 8.00 | 2.56% | 51,990 |
| Nov 2, 2026 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | -1.27% | 26,167 |
| Oct 30, 2026 | 7.58 | 7.98 | 7.56 | 7.90 | 7.90 | 2.07% | 28,440 |
| Oct 29, 2026 | 7.50 | 7.88 | 7.50 | 7.74 | 7.74 | 3.20% | 5,212 |
| Oct 28, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -4.82% | 32,465 |
| Oct 27, 2026 | 8.00 | 8.00 | 7.70 | 7.88 | 7.88 | 0.25% | 19,694 |
| Oct 26, 2026 | 7.76 | 7.92 | 7.76 | 7.86 | 7.86 | -1.26% | 17,611 |
| Oct 23, 2026 | 8.20 | 8.20 | 7.80 | 7.96 | 7.96 | - | 6,869 |
| Oct 22, 2026 | 7.98 | 7.98 | 7.70 | 7.96 | 7.96 | 0.76% | 4,493 |
| Oct 21, 2026 | 8.50 | 8.50 | 7.74 | 7.90 | 7.90 | -2.23% | 14,788 |
| Oct 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.25% | 1,150 |
| Oct 19, 2026 | 8.48 | 8.48 | 7.98 | 7.98 | 7.98 | -0.25% | 4,948 |
| Oct 16, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 10,297 |
| Oct 15, 2026 | 8.00 | 8.00 | 7.72 | 7.80 | 7.80 | -1.27% | 15,370 |
| Oct 14, 2026 | 8.50 | 8.50 | 7.80 | 7.90 | 7.90 | -1.50% | 49,306 |
| Oct 13, 2026 | 8.30 | 8.30 | 8.02 | 8.02 | 8.02 | - | 2,957 |
| Oct 12, 2026 | 8.02 | 8.28 | 8.02 | 8.02 | 8.02 | -2.20% | 5,654 |
| Oct 9, 2026 | 8.00 | 8.22 | 8.00 | 8.20 | 8.20 | -0.49% | 18,040 |
| Oct 8, 2026 | 8.24 | 8.40 | 8.10 | 8.24 | 8.24 | -2.83% | 11,259 |
| Oct 7, 2026 | 8.60 | 8.60 | 8.00 | 8.48 | 8.48 | 2.91% | 30,404 |
| Oct 6, 2026 | 8.26 | 8.60 | 8.22 | 8.24 | 8.24 | -1.20% | 7,069 |
| Oct 5, 2026 | 8.78 | 8.78 | 8.20 | 8.34 | 8.34 | 0.72% | 5,043 |
| Oct 2, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 0.24% | 13,494 |
| Oct 1, 2026 | 8.78 | 8.78 | 8.04 | 8.26 | 8.26 | -5.71% | 12,037 |
| Sep 30, 2026 | 8.60 | 8.78 | 8.60 | 8.76 | 8.76 | 3.06% | 8,380 |
| Sep 29, 2026 | 8.50 | 8.50 | 8.34 | 8.50 | 8.50 | -0.93% | 4,250 |
| Sep 28, 2026 | 8.78 | 8.78 | 8.34 | 8.58 | 8.58 | 1.42% | 3,578 |
| Sep 25, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 244 |
| Sep 24, 2026 | 7.62 | 8.46 | 7.62 | 8.46 | 8.46 | -0.47% | 250 |
| Sep 23, 2026 | 8.50 | 8.50 | 8.24 | 8.50 | 8.50 | -0.23% | 7,473 |
| Sep 22, 2026 | 8.50 | 9.02 | 8.50 | 8.52 | 8.52 | 1.43% | 20,512 |
| Sep 21, 2026 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 6,625 |
| Sep 18, 2026 | 8.04 | 8.60 | 8.04 | 8.40 | 8.40 | -0.71% | 11,321 |
| Sep 17, 2026 | 8.30 | 8.48 | 8.28 | 8.46 | 8.46 | -0.47% | 4,695 |
| Sep 16, 2026 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | - | 18,387 |
| Sep 15, 2026 | 8.36 | 8.64 | 8.36 | 8.50 | 8.50 | 1.43% | 50,977 |
| Sep 14, 2026 | 8.76 | 8.78 | 8.00 | 8.38 | 8.38 | -0.24% | 60,950 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | 2.44% | 4,416 |
| Sep 10, 2026 | 8.20 | 8.34 | 8.04 | 8.20 | 8.20 | 0.74% | 8,839 |
| Sep 9, 2026 | 8.70 | 8.70 | 8.12 | 8.14 | 8.14 | -4.91% | 21,345 |
| Sep 8, 2026 | 8.88 | 8.88 | 8.34 | 8.56 | 8.56 | 6.73% | 11,157 |
| Sep 7, 2026 | 8.54 | 8.80 | 8.02 | 8.02 | 8.02 | -0.99% | 98,916 |