Agilyx ASA (OSL:AGLX)
Norway
· Delayed Price · Currency is NOK 13.04
0.00 (0.00%)
Mar 9, 2026, 4:25 PM CET
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | - | -0.31% | 11,235 |
| Mar 6, 2026 | 13.48 | 13.64 | 13.00 | 13.04 | 13.04 | -4.40% | 50,439 |
| Mar 5, 2026 | 13.74 | 13.74 | 13.18 | 13.64 | 13.64 | 1.34% | 27,811 |
| Mar 4, 2026 | 12.30 | 13.50 | 12.30 | 13.46 | 13.46 | 10.15% | 82,065 |
| Mar 3, 2026 | 13.10 | 13.34 | 12.22 | 12.22 | 12.22 | -7.42% | 138,928 |
| Mar 2, 2026 | 14.90 | 14.90 | 12.52 | 13.20 | 13.20 | -11.41% | 188,294 |
| Feb 27, 2026 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | 1.50% | 79,970 |
| Feb 26, 2026 | 14.66 | 14.68 | 14.24 | 14.68 | 14.68 | 0.55% | 73,535 |
| Feb 25, 2026 | 14.44 | 14.62 | 14.30 | 14.60 | 14.60 | 0.69% | 50,577 |
| Feb 24, 2026 | 14.22 | 14.54 | 14.22 | 14.50 | 14.50 | 2.11% | 56,604 |
| Feb 23, 2026 | 14.20 | 14.20 | 13.80 | 14.20 | 14.20 | 1.00% | 57,851 |
| Feb 20, 2026 | 13.28 | 14.40 | 13.28 | 14.06 | 14.06 | 5.08% | 53,421 |
| Feb 19, 2026 | 13.50 | 13.50 | 13.38 | 13.38 | 13.38 | 0.30% | 24,802 |
| Feb 18, 2026 | 13.50 | 13.50 | 13.04 | 13.34 | 13.34 | - | 74,225 |
| Feb 17, 2026 | 13.00 | 13.48 | 12.72 | 13.34 | 13.34 | 2.62% | 130,228 |
| Feb 16, 2026 | 13.20 | 13.20 | 12.74 | 13.00 | 13.00 | - | 109,129 |
| Feb 13, 2026 | 13.40 | 13.40 | 11.86 | 13.00 | 13.00 | -3.70% | 237,111 |
| Feb 12, 2026 | 12.34 | 13.50 | 12.02 | 13.50 | 13.50 | 8.00% | 205,483 |
| Feb 11, 2026 | 12.96 | 14.00 | 12.50 | 12.50 | 12.50 | -0.95% | 165,384 |
| Feb 10, 2026 | 14.40 | 14.40 | 12.40 | 12.62 | 12.62 | -11.13% | 187,360 |
| Feb 9, 2026 | 15.60 | 15.76 | 14.16 | 14.20 | 14.20 | -11.25% | 219,586 |
| Feb 6, 2026 | 15.40 | 17.54 | 15.40 | 16.00 | 16.00 | 4.17% | 243,198 |
| Feb 5, 2026 | 15.30 | 15.38 | 14.50 | 15.36 | 15.36 | -1.79% | 112,677 |
| Feb 4, 2026 | 16.00 | 16.00 | 14.40 | 15.64 | 15.64 | -2.13% | 160,196 |
| Feb 3, 2026 | 14.98 | 17.00 | 12.18 | 15.98 | 15.98 | -25.15% | 785,507 |
| Feb 2, 2026 | 21.30 | 21.35 | 20.65 | 21.35 | 21.35 | -0.70% | 29,766 |
| Jan 30, 2026 | 21.10 | 21.55 | 21.10 | 21.50 | 21.50 | - | 87,018 |
| Jan 29, 2026 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 1.42% | 62,573 |
| Jan 28, 2026 | 21.15 | 21.35 | 20.70 | 21.20 | 21.20 | 1.19% | 28,867 |
| Jan 27, 2026 | 20.70 | 21.15 | 20.70 | 20.95 | 20.95 | 1.21% | 40,173 |
| Jan 26, 2026 | 20.45 | 21.10 | 20.20 | 20.70 | 20.70 | 0.98% | 27,897 |
| Jan 23, 2026 | 20.05 | 20.55 | 19.92 | 20.50 | 20.50 | 0.99% | 70,618 |
| Jan 22, 2026 | 20.40 | 20.45 | 19.80 | 20.30 | 20.30 | -1.46% | 70,772 |
| Jan 21, 2026 | 21.10 | 21.10 | 20.40 | 20.60 | 20.60 | -3.74% | 106,113 |
| Jan 20, 2026 | 21.00 | 21.40 | 20.30 | 21.40 | 21.40 | 0.23% | 44,501 |
| Jan 19, 2026 | 22.00 | 22.00 | 19.52 | 21.35 | 21.35 | -2.73% | 207,874 |
| Jan 16, 2026 | 22.60 | 22.75 | 21.80 | 21.95 | 21.95 | -3.30% | 102,387 |
| Jan 15, 2026 | 22.55 | 22.75 | 22.10 | 22.70 | 22.70 | -0.44% | 64,492 |
| Jan 14, 2026 | 23.60 | 23.60 | 22.45 | 22.80 | 22.80 | -3.39% | 75,377 |
| Jan 13, 2026 | 24.00 | 24.05 | 23.00 | 23.60 | 23.60 | -3.28% | 95,302 |
| Jan 12, 2026 | 24.80 | 24.80 | 22.50 | 24.40 | 24.40 | -2.40% | 201,086 |
| Jan 9, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 6,922 |
| Jan 8, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.42% | 6,533 |
| Jan 7, 2026 | 25.05 | 25.30 | 24.65 | 24.65 | 24.65 | -3.33% | 21,001 |
| Jan 6, 2026 | 25.35 | 25.50 | 24.60 | 25.50 | 25.50 | - | 21,655 |
| Jan 5, 2026 | 25.60 | 25.60 | 25.05 | 25.50 | 25.50 | -0.39% | 37,464 |
| Jan 2, 2026 | 24.50 | 25.60 | 24.40 | 25.60 | 25.60 | 4.49% | 38,611 |
| Dec 30, 2025 | 25.60 | 25.70 | 24.50 | 24.50 | 24.50 | -4.85% | 230,464 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.10 | 25.75 | 25.75 | - | 83,565 |
| Dec 23, 2025 | 25.15 | 25.75 | 25.00 | 25.75 | 25.75 | 0.19% | 21,823 |
| Dec 22, 2025 | 25.40 | 26.00 | 25.05 | 25.70 | 25.70 | 1.78% | 29,424 |
| Dec 19, 2025 | 24.90 | 25.25 | 24.70 | 25.25 | 25.25 | 1.41% | 9,628 |
| Dec 18, 2025 | 24.85 | 25.15 | 24.85 | 24.90 | 24.90 | -0.40% | 13,287 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -1.57% | 10,326 |
| Dec 16, 2025 | 25.10 | 25.40 | 25.00 | 25.40 | 25.40 | 0.40% | 7,902 |
| Dec 15, 2025 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | 0.40% | 16,048 |
| Dec 12, 2025 | 24.85 | 25.20 | 24.65 | 25.20 | 25.20 | 0.80% | 25,936 |
| Dec 11, 2025 | 25.00 | 25.05 | 24.75 | 25.00 | 25.00 | - | 18,801 |
| Dec 10, 2025 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 0.40% | 21,863 |
| Dec 9, 2025 | 24.40 | 24.90 | 24.15 | 24.90 | 24.90 | 1.84% | 73,879 |
| Dec 8, 2025 | 23.55 | 24.45 | 23.50 | 24.45 | 24.45 | 2.73% | 36,608 |
| Dec 5, 2025 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -2.26% | 11,433 |
| Dec 4, 2025 | 23.00 | 24.35 | 23.00 | 24.35 | 24.35 | 4.51% | 70,075 |
| Dec 3, 2025 | 22.90 | 23.45 | 22.90 | 23.30 | 23.30 | 0.43% | 14,272 |
| Dec 2, 2025 | 22.90 | 23.30 | 22.85 | 23.20 | 23.20 | 0.87% | 15,576 |
| Dec 1, 2025 | 22.80 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | 34,027 |
| Nov 28, 2025 | 23.35 | 23.60 | 22.90 | 22.90 | 22.90 | -2.55% | 55,877 |
| Nov 27, 2025 | 23.30 | 23.70 | 23.05 | 23.50 | 23.50 | 0.43% | 60,602 |
| Nov 26, 2025 | 23.30 | 23.70 | 22.90 | 23.40 | 23.40 | 1.74% | 23,257 |
| Nov 25, 2025 | 22.65 | 23.00 | 22.65 | 23.00 | 23.00 | - | 22,202 |
| Nov 24, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.10% | 15,225 |
| Nov 21, 2025 | 22.75 | 22.80 | 22.10 | 22.75 | 22.75 | -1.09% | 48,509 |
| Nov 20, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | 15,229 |
| Nov 19, 2025 | 21.70 | 22.40 | 21.65 | 22.40 | 22.40 | 3.46% | 23,256 |
| Nov 18, 2025 | 21.60 | 21.80 | 21.55 | 21.65 | 21.65 | -0.69% | 6,713 |
| Nov 17, 2025 | 21.60 | 22.20 | 21.60 | 21.80 | 21.80 | 0.46% | 4,123 |
| Nov 14, 2025 | 21.25 | 21.70 | 21.10 | 21.70 | 21.70 | 1.64% | 13,593 |
| Nov 13, 2025 | 21.00 | 21.90 | 21.00 | 21.35 | 21.35 | 1.67% | 18,137 |
| Nov 12, 2025 | 20.55 | 21.00 | 20.30 | 21.00 | 21.00 | 0.48% | 12,813 |
| Nov 11, 2025 | 20.40 | 20.95 | 20.40 | 20.90 | 20.90 | 3.72% | 13,624 |
| Nov 10, 2025 | 19.80 | 20.40 | 19.80 | 20.15 | 20.15 | 1.26% | 16,561 |
| Nov 7, 2025 | 19.82 | 20.00 | 19.80 | 19.90 | 19.90 | -1.00% | 937 |
| Nov 6, 2025 | 19.80 | 20.35 | 19.80 | 20.10 | 20.10 | 1.52% | 9,323 |
| Nov 5, 2025 | 20.25 | 20.50 | 19.80 | 19.80 | 19.80 | -2.22% | 10,368 |
| Nov 4, 2025 | 21.60 | 21.60 | 20.25 | 20.25 | 20.25 | -7.11% | 22,879 |
| Nov 3, 2025 | 21.80 | 22.10 | 21.55 | 21.80 | 21.80 | - | 20,098 |
| Oct 31, 2025 | 21.65 | 21.80 | 21.00 | 21.80 | 21.80 | 0.93% | 135,381 |
| Oct 30, 2025 | 21.45 | 21.70 | 21.30 | 21.60 | 21.60 | 1.17% | 78,597 |
| Oct 29, 2025 | 20.80 | 21.35 | 20.80 | 21.35 | 21.35 | 1.91% | 71,290 |
| Oct 28, 2025 | 20.15 | 21.20 | 19.90 | 20.95 | 20.95 | 4.49% | 57,437 |
| Oct 27, 2025 | 19.00 | 20.30 | 19.00 | 20.05 | 20.05 | 6.54% | 115,509 |
| Oct 24, 2025 | 19.62 | 19.62 | 18.82 | 18.82 | 18.82 | -4.95% | 37,347 |
| Oct 23, 2025 | 19.00 | 20.00 | 19.00 | 19.80 | 19.80 | 3.66% | 113,703 |
| Oct 22, 2025 | 20.50 | 20.50 | 18.78 | 19.10 | 19.10 | -7.95% | 170,409 |
| Oct 21, 2025 | 20.60 | 20.75 | 20.45 | 20.75 | 20.75 | 1.97% | 11,115 |
| Oct 20, 2025 | 20.20 | 20.80 | 19.90 | 20.35 | 20.35 | -0.73% | 67,252 |
| Oct 17, 2025 | 20.00 | 21.00 | 19.50 | 20.50 | 20.50 | 3.43% | 134,867 |
| Oct 16, 2025 | 20.10 | 20.10 | 19.02 | 19.82 | 19.82 | -1.39% | 127,224 |
| Oct 15, 2025 | 21.90 | 21.90 | 20.00 | 20.10 | 20.10 | -8.22% | 135,468 |
| Oct 14, 2025 | 19.96 | 21.90 | 19.40 | 21.90 | 21.90 | 9.61% | 59,734 |