Ayfie International AS (OSL:AIX)
Norway
· Delayed Price · Currency is NOK 3.890
+0.010 (0.26%)
At close: Dec 5, 2025
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.89 | 3.54 | 3.89 | 3.89 | 0.26% | 8,060 |
| Dec 4, 2025 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | -2.51% | 8,841 |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | 200 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.33 | 3.80 | 3.80 | -4.76% | 7,950 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 5,000 |
| Nov 28, 2025 | 3.75 | 3.99 | 3.70 | 3.99 | 3.99 | 7.84% | 9,000 |
| Nov 27, 2025 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | -7.27% | 65,600 |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 25, 2025 | 3.68 | 3.99 | 3.50 | 3.99 | 3.99 | -1.72% | 4,750 |
| Nov 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 21, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 6.84% | 1,365 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.60 | 3.80 | 3.80 | - | 10,479 |
| Nov 19, 2025 | 3.70 | 3.80 | 3.51 | 3.80 | 3.80 | - | 28,347 |
| Nov 18, 2025 | 4.00 | 4.09 | 3.40 | 3.80 | 3.80 | -5.00% | 105,031 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 200 |
| Nov 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 13, 2025 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | - | 3,487 |
| Nov 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 11, 2025 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -2.39% | 9,780 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -3.46% | 824 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 47 |
| Nov 6, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | - | 416 |
| Nov 5, 2025 | 4.40 | 4.50 | 4.00 | 4.36 | 4.36 | -6.64% | 12,061 |
| Nov 4, 2025 | 4.28 | 4.90 | 4.28 | 4.67 | 4.67 | 9.11% | 22,913 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 28,080 |
| Oct 30, 2025 | 4.06 | 4.25 | 4.06 | 4.20 | 4.20 | 2.44% | 1,136 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 100 |
| Oct 28, 2025 | 4.06 | 4.40 | 4.06 | 4.20 | 4.20 | -4.33% | 2,950 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.81% | 5,000 |
| Oct 24, 2025 | 4.29 | 4.34 | 4.20 | 4.27 | 4.27 | -1.61% | 1,898 |
| Oct 23, 2025 | 4.30 | 4.50 | 4.20 | 4.34 | 4.34 | 0.93% | 49,743 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | -10.42% | 63,171 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.34 | 4.80 | 4.80 | -5.51% | 27,150 |
| Oct 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 17, 2025 | 4.85 | 5.08 | 4.82 | 5.08 | 5.08 | -2.31% | 4,606 |
| Oct 16, 2025 | 5.06 | 5.20 | 4.83 | 5.20 | 5.20 | 2.77% | 5,340 |
| Oct 15, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,300 |
| Oct 14, 2025 | 4.41 | 5.06 | 4.41 | 5.00 | 5.00 | -1.96% | 4,990 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Oct 10, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 14,175 |
| Oct 9, 2025 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | - | 850 |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 193 |
| Oct 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 1,200 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 500 |
| Oct 1, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | - | 14,290 |
| Sep 30, 2025 | 4.30 | 5.00 | 4.30 | 4.90 | 4.90 | -2.00% | 6,265 |
| Sep 29, 2025 | 4.60 | 5.00 | 4.41 | 5.00 | 5.00 | 8.70% | 1,862 |
| Sep 26, 2025 | 4.58 | 4.73 | 4.58 | 4.60 | 4.60 | - | 4,000 |
| Sep 25, 2025 | 4.80 | 4.90 | 4.30 | 4.60 | 4.60 | -6.69% | 18,650 |
| Sep 24, 2025 | 4.48 | 5.20 | 4.48 | 4.93 | 4.93 | 5.34% | 29,219 |
| Sep 23, 2025 | 4.28 | 4.68 | 4.28 | 4.68 | 4.68 | 4.23% | 5,937 |
| Sep 22, 2025 | 4.32 | 4.49 | 4.28 | 4.49 | 4.49 | -0.22% | 13,266 |
| Sep 19, 2025 | 5.40 | 5.40 | 4.50 | 4.50 | 4.50 | -10.00% | 105,365 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.20% | 5,100 |
| Sep 17, 2025 | 5.10 | 5.30 | 4.99 | 4.99 | 4.99 | -5.85% | 29,425 |
| Sep 16, 2025 | 5.30 | 6.22 | 5.10 | 5.30 | 5.30 | -1.85% | 16,474 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.06 | 5.40 | 5.40 | -4.93% | 2,263 |
| Sep 12, 2025 | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | 2.53% | 1,250 |
| Sep 11, 2025 | 5.20 | 5.54 | 5.04 | 5.54 | 5.54 | 6.54% | 12,334 |
| Sep 10, 2025 | 5.40 | 5.68 | 5.00 | 5.20 | 5.20 | -3.70% | 69,928 |
| Sep 9, 2025 | 5.74 | 5.82 | 5.22 | 5.40 | 5.40 | -9.40% | 91,471 |
| Sep 8, 2025 | 6.32 | 6.32 | 5.70 | 5.96 | 5.96 | 0.68% | 25,400 |
| Sep 5, 2025 | 5.78 | 6.32 | 5.78 | 5.92 | 5.92 | 1.37% | 42,235 |
| Sep 4, 2025 | 5.98 | 6.00 | 5.78 | 5.84 | 5.84 | -2.67% | 129,084 |
| Sep 3, 2025 | 6.30 | 6.30 | 5.80 | 6.00 | 6.00 | -3.23% | 110,428 |
| Sep 2, 2025 | 5.84 | 6.20 | 5.84 | 6.20 | 6.20 | - | 11,400 |
| Sep 1, 2025 | 6.02 | 6.20 | 5.84 | 6.20 | 6.20 | -0.64% | 20,814 |
| Aug 29, 2025 | 6.36 | 6.36 | 6.24 | 6.24 | 6.24 | -0.32% | 5,200 |
| Aug 28, 2025 | 6.00 | 6.28 | 5.38 | 6.26 | 6.26 | -1.88% | 234,131 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.10 | 6.38 | 6.38 | 1.27% | 12,425 |
| Aug 26, 2025 | 5.70 | 6.30 | 5.70 | 6.30 | 6.30 | 2.27% | 28,961 |
| Aug 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 9,465 |
| Aug 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.67% | 10,000 |
| Aug 21, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 30,350 |
| Aug 20, 2025 | 6.18 | 6.18 | 5.72 | 5.90 | 5.90 | -1.99% | 10,620 |
| Aug 19, 2025 | 6.16 | 6.16 | 5.78 | 6.02 | 6.02 | 2.38% | 14,969 |
| Aug 18, 2025 | 5.72 | 6.16 | 5.72 | 5.88 | 5.88 | -4.85% | 5,002 |
| Aug 15, 2025 | 6.00 | 6.18 | 5.70 | 6.18 | 6.18 | 3.34% | 18,500 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.82 | 5.98 | 5.98 | - | 6,095 |
| Aug 13, 2025 | 5.80 | 5.98 | 5.68 | 5.98 | 5.98 | 3.10% | 7,088 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 800 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.72 | 5.86 | 5.86 | 2.45% | 4,705 |
| Aug 8, 2025 | 5.86 | 5.96 | 5.70 | 5.72 | 5.72 | -0.69% | 27,193 |
| Aug 7, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | -1.71% | 5,638 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.70 | 5.86 | 5.86 | -0.34% | 29,238 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.70 | 5.88 | 5.88 | -0.34% | 8,847 |
| Aug 4, 2025 | 5.80 | 6.00 | 5.74 | 5.90 | 5.90 | -1.67% | 13,971 |
| Aug 1, 2025 | 5.84 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 17,400 |
| Jul 31, 2025 | 6.38 | 6.38 | 5.84 | 5.96 | 5.96 | -7.74% | 39,373 |
| Jul 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jul 29, 2025 | 6.56 | 6.56 | 6.10 | 6.46 | 6.46 | -2.12% | 4,090 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 25, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.85% | 10,266 |
| Jul 24, 2025 | 6.38 | 6.48 | 6.04 | 6.48 | 6.48 | 1.57% | 8,891 |
| Jul 23, 2025 | 6.02 | 6.38 | 6.00 | 6.38 | 6.38 | 3.57% | 18,026 |
| Jul 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jul 21, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | 2.33% | 478 |