Agilyx ASA (OSL:AGLX)
Norway
· Delayed Price · Currency is NOK 23.80
-0.55 (-2.26%)
At close: Dec 5, 2025
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 22.50 | 22.50 | 19.98 | 19.98 | 19.98 | -11.20% | 103,804 |
| Oct 10, 2025 | 22.50 | 22.50 | 21.90 | 22.50 | 22.50 | - | 12,758 |
| Oct 9, 2025 | 22.55 | 22.55 | 22.15 | 22.50 | 22.50 | -0.22% | 19,454 |
| Oct 8, 2025 | 23.30 | 23.50 | 22.55 | 22.55 | 22.55 | -3.22% | 14,254 |
| Oct 7, 2025 | 22.80 | 23.30 | 22.60 | 23.30 | 23.30 | 2.19% | 10,957 |
| Oct 6, 2025 | 23.50 | 23.70 | 22.00 | 22.80 | 22.80 | -2.98% | 41,505 |
| Oct 3, 2025 | 23.90 | 24.10 | 22.10 | 23.50 | 23.50 | -0.63% | 21,783 |
| Oct 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | 212 |
| Oct 1, 2025 | 23.70 | 23.75 | 23.50 | 23.75 | 23.75 | -0.63% | 3,145 |
| Sep 30, 2025 | 24.00 | 24.00 | 23.05 | 23.90 | 23.90 | -1.65% | 35,238 |
| Sep 29, 2025 | 23.95 | 24.35 | 23.95 | 24.30 | 24.30 | - | 2,768 |
| Sep 26, 2025 | 23.90 | 24.30 | 23.65 | 24.30 | 24.30 | 1.25% | 6,330 |
| Sep 25, 2025 | 23.75 | 24.00 | 23.70 | 24.00 | 24.00 | - | 4,951 |
| Sep 24, 2025 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | 1.05% | 6,094 |
| Sep 23, 2025 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 1.50% | 3,738 |
| Sep 22, 2025 | 23.35 | 23.45 | 23.20 | 23.40 | 23.40 | 0.21% | 1,308 |
| Sep 19, 2025 | 23.35 | 23.35 | 23.05 | 23.35 | 23.35 | 1.30% | 3,758 |
| Sep 18, 2025 | 23.70 | 23.70 | 22.80 | 23.05 | 23.05 | -2.74% | 35,389 |
| Sep 17, 2025 | 22.60 | 23.70 | 22.50 | 23.70 | 23.70 | 4.18% | 19,738 |
| Sep 16, 2025 | 23.10 | 23.10 | 22.65 | 22.75 | 22.75 | -2.99% | 19,436 |
| Sep 15, 2025 | 23.60 | 23.60 | 22.95 | 23.45 | 23.45 | 0.64% | 5,583 |
| Sep 12, 2025 | 23.30 | 23.30 | 23.25 | 23.30 | 23.30 | -0.43% | 3,672 |
| Sep 11, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 2,683 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 2,284 |
| Sep 9, 2025 | 23.35 | 23.35 | 23.00 | 23.15 | 23.15 | -0.64% | 7,894 |
| Sep 8, 2025 | 23.35 | 23.35 | 23.00 | 23.30 | 23.30 | -1.27% | 6,321 |
| Sep 5, 2025 | 23.55 | 23.65 | 23.30 | 23.60 | 23.60 | - | 7,713 |
| Sep 4, 2025 | 23.60 | 23.75 | 23.55 | 23.60 | 23.60 | -0.63% | 13,322 |
| Sep 3, 2025 | 24.00 | 24.00 | 23.45 | 23.75 | 23.75 | 0.64% | 12,472 |
| Sep 2, 2025 | 24.00 | 24.25 | 23.60 | 23.60 | 23.60 | -3.67% | 6,006 |
| Sep 1, 2025 | 24.65 | 24.65 | 24.20 | 24.50 | 24.50 | -1.41% | 13,927 |
| Aug 29, 2025 | 24.75 | 25.00 | 24.75 | 24.85 | 24.85 | -0.60% | 30,847 |
| Aug 28, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 1.01% | 20,109 |
| Aug 27, 2025 | 24.50 | 24.75 | 24.35 | 24.75 | 24.75 | -0.80% | 19,571 |
| Aug 26, 2025 | 24.80 | 24.95 | 24.30 | 24.95 | 24.95 | - | 14,989 |
| Aug 25, 2025 | 24.75 | 24.95 | 24.30 | 24.95 | 24.95 | - | 13,987 |
| Aug 22, 2025 | 24.65 | 24.95 | 24.00 | 24.95 | 24.95 | 0.20% | 12,901 |
| Aug 21, 2025 | 24.55 | 25.10 | 24.35 | 24.90 | 24.90 | 0.40% | 10,832 |
| Aug 20, 2025 | 25.00 | 25.10 | 24.50 | 24.80 | 24.80 | -0.80% | 13,836 |
| Aug 19, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.25% | 10,652 |
| Aug 18, 2025 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | -0.20% | 2,574 |
| Aug 15, 2025 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | 2.08% | 11,802 |
| Aug 14, 2025 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | -1.03% | 7,096 |
| Aug 13, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Aug 12, 2025 | 24.45 | 24.45 | 24.05 | 24.25 | 24.25 | -0.61% | 7,038 |
| Aug 11, 2025 | 24.30 | 24.40 | 24.05 | 24.40 | 24.40 | 0.41% | 3,011 |
| Aug 8, 2025 | 24.00 | 24.30 | 23.75 | 24.30 | 24.30 | 1.25% | 4,078 |
| Aug 7, 2025 | 23.45 | 24.00 | 23.45 | 24.00 | 24.00 | 2.78% | 4,221 |
| Aug 6, 2025 | 23.85 | 23.85 | 22.70 | 23.35 | 23.35 | -1.68% | 25,589 |
| Aug 5, 2025 | 24.00 | 24.05 | 23.75 | 23.75 | 23.75 | -2.26% | 4,388 |
| Aug 4, 2025 | 24.25 | 24.50 | 24.00 | 24.30 | 24.30 | 0.21% | 7,531 |
| Aug 1, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.02% | 1,466 |
| Jul 31, 2025 | 24.75 | 24.75 | 24.10 | 24.50 | 24.50 | -0.20% | 24,832 |
| Jul 30, 2025 | 24.20 | 24.55 | 24.10 | 24.55 | 24.55 | 1.45% | 22,278 |
| Jul 29, 2025 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 0.83% | 21,240 |
| Jul 28, 2025 | 23.85 | 24.00 | 23.80 | 24.00 | 24.00 | - | 17,131 |
| Jul 25, 2025 | 24.05 | 24.05 | 23.75 | 24.00 | 24.00 | -0.21% | 18,811 |
| Jul 24, 2025 | 24.00 | 24.05 | 23.65 | 24.05 | 24.05 | 0.21% | 22,486 |
| Jul 23, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -2.04% | 4,859 |
| Jul 22, 2025 | 24.35 | 24.60 | 24.25 | 24.50 | 24.50 | 1.03% | 14,524 |
| Jul 21, 2025 | 24.45 | 24.45 | 24.15 | 24.25 | 24.25 | -0.61% | 6,835 |