Lytix Biopharma ASA (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 7.96
0.00 (0.00%)
Oct 23, 2026, 4:25 PM CEST
Lytix Biopharma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |