Lytix Biopharma ASA (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 8.58
+0.18 (2.14%)
Sep 14, 2026, 12:19 PM CET
Lytix Biopharma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 8.98 | 8.98 | 8.02 | 8.10 | 8.10 | -3.57% | 67,263 |
| Sep 3, 2026 | 9.00 | 9.00 | 7.94 | 8.40 | 8.40 | 1.20% | 16,993 |
| Sep 2, 2026 | 8.18 | 8.40 | 7.92 | 8.30 | 8.30 | 1.22% | 37,893 |
| Sep 1, 2026 | 8.30 | 8.30 | 7.88 | 8.20 | 8.20 | -1.20% | 14,007 |
| Aug 31, 2026 | 8.72 | 9.00 | 8.30 | 8.30 | 8.30 | -0.24% | 48,275 |
| Aug 28, 2026 | 8.00 | 8.34 | 7.60 | 8.32 | 8.32 | 4.52% | 48,176 |
| Aug 27, 2026 | 8.46 | 8.50 | 7.92 | 7.96 | 7.96 | 1.27% | 59,785 |
| Aug 26, 2026 | 7.98 | 7.98 | 7.70 | 7.86 | 7.86 | 1.03% | 12,893 |
| Aug 25, 2026 | 7.98 | 7.98 | 7.50 | 7.78 | 7.78 | 1.04% | 2,500 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 2,102 |
| Aug 21, 2026 | 7.66 | 7.78 | 7.36 | 7.50 | 7.50 | - | 10,642 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -3.60% | 48,994 |
| Aug 19, 2026 | 8.00 | 8.00 | 7.48 | 7.78 | 7.78 | 0.26% | 26,097 |
| Aug 18, 2026 | 7.98 | 8.00 | 7.62 | 7.76 | 7.76 | -3.00% | 45,854 |
| Aug 17, 2026 | 7.78 | 8.02 | 7.58 | 8.00 | 8.00 | 2.83% | 8,824 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.24 | 7.78 | 7.78 | -3.23% | 123,862 |
| Aug 13, 2026 | 8.02 | 8.24 | 8.00 | 8.04 | 8.04 | -0.50% | 59,974 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.00 | 8.08 | 8.08 | -0.25% | 21,616 |
| Aug 11, 2026 | 7.60 | 8.10 | 7.48 | 8.10 | 8.10 | 6.86% | 37,759 |
| Aug 10, 2026 | 8.24 | 8.24 | 7.40 | 7.58 | 7.58 | -10.82% | 197,466 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.08 | 8.50 | 8.50 | 1.19% | 232,429 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | -1.18% | 4,839 |
| Aug 5, 2026 | 8.22 | 8.68 | 8.06 | 8.50 | 8.50 | 0.95% | 89,674 |
| 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 |