Skip to main content
Aqua Bio Technology ASA (OSL:ABTEC)
Norway flag Norway · Delayed Price · Currency is NOK
0.500
-0.030 (-5.58%)
At close: Dec 3, 2025

Aqua Bio Technology ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.460.510.460.510.511.90%332,700
Dec 3, 20250.470.520.450.500.50-5.58%123,303
Dec 2, 20250.470.530.470.530.539.64%169,275
Dec 1, 20250.470.480.470.480.48-1.53%67,597
Nov 28, 20250.480.510.470.490.492.08%349,667
Nov 27, 20250.510.530.480.480.48-4.00%293,438
Nov 26, 20250.510.560.470.500.50-2.15%113,713
Nov 25, 20250.580.580.480.510.51-2.85%101,760
Nov 24, 20250.580.580.480.530.53-8.84%387,615
Nov 21, 20250.600.610.510.580.58-3.67%334,472
Nov 20, 20250.500.680.490.600.6027.99%1,367,753
Nov 19, 20250.490.510.470.470.47-2.80%247,258
Nov 18, 20250.540.540.480.480.48-4.65%139,269
Nov 17, 20250.470.540.470.510.512.12%25,078
Nov 14, 20250.480.530.480.490.49-1.10%61,614
Nov 13, 20250.470.540.470.500.501.94%35,706
Nov 12, 20250.470.530.470.490.49-5.31%71,796
Nov 11, 20250.540.540.490.520.52-4.25%120,168
Nov 10, 20250.550.550.470.540.543.84%115,683
Nov 7, 20250.530.550.480.520.52-1.51%292,042
Nov 6, 20250.480.540.480.530.5310.21%189,004
Nov 5, 20250.470.510.470.480.48-5.70%66,483
Nov 4, 20250.480.530.480.510.514.09%64,962
Nov 3, 20250.540.540.480.490.49-2.20%199,844
Oct 31, 20250.470.510.470.500.504.17%118,379
Oct 30, 20250.490.510.470.480.48-7.87%301,099
Oct 29, 20250.570.570.500.520.52-1.14%4,573
Oct 28, 20250.490.540.490.530.534.36%24,746
Oct 27, 20250.490.560.490.510.51-64,276
Oct 24, 20250.500.600.500.510.514.66%226,357
Oct 23, 20250.490.490.480.480.48-1.83%69,605
Oct 22, 20250.500.530.490.490.49-10.64%563,367
Oct 21, 20250.520.620.520.550.55-131,638
Oct 20, 20250.490.550.490.550.5511.11%104,902
Oct 17, 20250.580.580.460.500.50-6.60%119,487
Oct 16, 20250.500.580.500.530.536.00%14,314
Oct 15, 20250.520.530.500.500.50-9.09%287,139
Oct 14, 20250.570.580.520.550.55-3.68%43,647
Oct 13, 20250.490.610.490.570.576.33%331,563
Oct 10, 20250.510.540.510.540.544.88%16,229
Oct 9, 20250.550.570.440.510.51-7.91%470,241
Oct 8, 20250.700.700.560.560.56-4.79%35,284
Oct 7, 20250.670.670.560.580.581.57%70,010
Oct 6, 20250.560.590.560.580.583.05%88,071
Oct 3, 20250.570.570.560.560.56-4.62%149,378
Oct 2, 20250.600.640.570.590.59-3.62%122,972
Oct 1, 20250.610.640.580.610.61-0.33%182,812
Sep 30, 20250.630.630.550.610.612.70%177,174
Sep 29, 20250.550.650.550.590.59-8.63%122,463
Sep 26, 20250.600.650.600.650.65-0.15%9,089
Sep 25, 20250.600.660.600.650.65-1.37%49,318
Sep 24, 20250.600.700.580.660.664.77%146,633
Sep 23, 20250.650.680.600.630.63-8.71%347,971
Sep 22, 20250.700.700.650.690.69-1.57%39,702
Sep 19, 20250.680.750.680.700.702.94%33,552
Sep 18, 20250.690.700.680.680.68-1.16%37,159
Sep 17, 20250.690.720.690.690.69-5.75%94,461
Sep 16, 20250.680.730.660.730.737.67%142,368
Sep 15, 20250.710.730.650.680.68-4.51%292,308
Sep 12, 20250.750.750.690.710.712.16%15,703
Sep 11, 20250.700.750.650.700.70-5.05%88,441
Sep 10, 20250.750.760.700.730.73-2.14%146,260
Sep 9, 20250.640.750.640.750.753.60%192,561
Sep 8, 20250.720.770.710.720.72-6.23%411,179
Sep 5, 20250.800.800.750.770.77-2.78%105,101
Sep 4, 20250.720.790.720.790.797.03%66,261
Sep 3, 20250.760.760.720.740.74-2.89%110,177
Sep 2, 20250.760.760.700.760.76-1.04%127,225
Sep 1, 20250.770.800.760.770.77-2.41%156,084
Aug 29, 20250.760.810.760.790.79-2.47%334,582
Aug 28, 20250.950.950.760.810.81-11.10%745,480
Aug 27, 20250.870.910.850.910.913.64%116,681
Aug 26, 20250.890.960.870.880.881.27%277,186
Aug 25, 20250.910.910.850.870.87-2.80%100,673
Aug 22, 20250.880.970.860.890.892.53%343,785
Aug 21, 20251.051.050.850.870.87-2.90%501,124
Aug 20, 20250.921.100.890.900.906.54%860,934
Aug 19, 20251.101.100.840.840.84-11.57%563,232
Aug 18, 20251.101.120.920.950.95-13.39%562,162
Aug 15, 20251.051.431.001.101.1012.04%1,358,276
Aug 14, 20250.801.100.770.980.9827.27%1,235,398
Aug 13, 20250.760.810.730.770.774.05%188,341
Aug 12, 20250.750.750.730.740.744.82%43,047
Aug 11, 20250.700.750.690.710.71-4.21%91,222
Aug 8, 20250.750.750.710.740.74-3.03%51,350
Aug 7, 20250.790.790.750.760.76-3.80%97,985
Aug 6, 20250.750.790.750.790.79-0.50%194,442
Aug 5, 20250.780.800.700.790.795.73%168,730
Aug 4, 20250.890.890.700.750.755.77%246,707
Aug 1, 20250.750.800.660.710.71-10.01%334,885
Jul 31, 20250.830.920.700.790.79-10.34%372,245
Jul 30, 20250.910.940.830.880.88-2.11%215,188
Jul 29, 20250.890.920.870.900.901.01%79,510
Jul 28, 20250.940.940.880.890.89-5.32%148,214
Jul 25, 20250.971.040.920.940.94-3.39%11,410
Jul 24, 20250.911.010.910.970.976.69%4,420
Jul 23, 20250.951.060.900.910.91-4.00%53,145
Jul 22, 20250.951.060.950.950.95-0.31%49,189
Jul 21, 20251.051.050.920.950.95-2.26%113,045
Jul 18, 20250.941.000.900.980.980.41%40,754