Skip to main content
EXACT Therapeutics AS (OSL:EXTX)
Norway flag Norway · Delayed Price · Currency is NOK
1.550
-0.050 (-3.13%)
At close: Dec 5, 2025

EXACT Therapeutics AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.601.601.551.551.55-3.13%17,329
Dec 4, 20251.691.701.601.601.600.63%31,459
Dec 3, 20251.511.591.511.591.59-4.22%271
Dec 2, 20251.601.661.601.661.660.61%19,317
Dec 1, 20251.551.651.551.651.656.45%10,319
Nov 28, 20251.851.901.551.551.5521.09%66,319
Nov 27, 20251.501.581.261.281.28-24.71%61,857
Nov 26, 20251.521.971.461.701.7011.84%81,871
Nov 25, 20252.022.021.521.521.52-20.00%8,032
Nov 24, 20251.401.901.401.901.90-5.00%1,199
Nov 21, 20252.002.002.002.002.00--
Nov 20, 20252.002.081.702.002.002.56%88,670
Nov 19, 20252.242.241.901.951.95-5.34%2,328
Nov 18, 20251.452.061.452.062.06-4.63%30,703
Nov 17, 20252.062.162.062.162.1627.06%2,923
Nov 14, 20251.732.001.611.701.706.92%36,451
Nov 13, 20251.731.731.561.591.59-8.09%20,500
Nov 12, 20251.431.731.431.731.7320.98%24,776
Nov 11, 20251.501.501.211.431.432.14%28,299
Nov 10, 20251.271.401.191.401.4010.24%97,779
Nov 7, 20251.371.381.151.271.27-13.61%288,487
Nov 6, 20251.571.571.371.471.47-2.00%93,000
Nov 5, 20251.351.591.341.501.50-54,763
Nov 4, 20251.481.501.481.501.501.35%8,626
Nov 3, 20251.361.481.361.481.48-5.73%17,250
Oct 31, 20251.591.591.411.571.575.37%61,913
Oct 30, 20251.621.651.491.491.49-0.67%66,379
Oct 29, 20251.861.861.501.501.50-15.73%48,506
Oct 28, 20252.182.181.601.781.78-5.32%82,237
Oct 27, 20251.901.901.611.881.88-14.55%57,452
Oct 24, 20252.102.202.102.202.2010.00%200
Oct 23, 20251.642.001.642.002.0010.50%97,758
Oct 22, 20251.801.811.791.811.811.12%32,162
Oct 21, 20251.801.801.771.791.79-0.56%55,163
Oct 20, 20252.442.441.801.801.80-3.74%35,863
Oct 17, 20251.701.881.701.871.87-6.03%55,328
Oct 16, 20251.831.991.571.991.998.15%146,193
Oct 15, 20252.102.101.591.841.840.55%148,554
Oct 14, 20251.701.911.701.831.83-8.50%60,786
Oct 13, 20252.002.002.002.002.00--
Oct 10, 20252.002.002.002.002.00-430
Oct 9, 20252.102.201.972.002.007.53%34,183
Oct 8, 20252.102.201.811.861.86-2.11%139,616
Oct 7, 20252.002.041.861.901.90-4.04%23,663
Oct 6, 20252.462.461.981.981.984.21%9,605
Oct 3, 20252.582.581.901.901.90-10.38%56,653
Oct 2, 20252.122.641.962.122.12-76,978
Oct 1, 20252.722.722.122.122.12-6.19%10,200
Sep 30, 20252.502.502.262.262.26-9.60%15,507
Sep 29, 20252.502.502.502.502.508.70%501
Sep 26, 20252.242.782.202.302.3015.00%82,943
Sep 25, 20252.202.241.902.002.005.26%98,108
Sep 24, 20252.242.241.901.901.90-9.52%6,655
Sep 23, 20252.222.222.002.102.10-4,075
Sep 22, 20252.102.102.102.102.10--
Sep 19, 20252.062.101.892.102.10-4.55%55,668
Sep 18, 20252.202.202.202.202.20-1.79%587
Sep 17, 20252.682.682.202.242.24-4.27%27,300
Sep 16, 20252.062.342.062.342.346.36%15,275
Sep 15, 20252.202.202.202.202.203.77%909
Sep 12, 20252.042.202.042.122.12-6.19%50,579
Sep 11, 20252.662.662.082.262.260.89%50,247
Sep 10, 20252.242.242.242.242.24--
Sep 9, 20252.402.402.242.242.24-22,927
Sep 8, 20252.562.562.242.242.24-9.68%9,617
Sep 5, 20252.482.502.482.482.48-18,031
Sep 4, 20252.482.482.482.482.48--
Sep 3, 20252.982.982.402.482.488.77%16,863
Sep 2, 20252.262.282.242.282.28-5.00%5,978
Sep 1, 20252.502.502.302.402.405.26%7,840
Aug 29, 20252.302.482.202.282.284.59%34,700
Aug 28, 20252.802.802.182.182.18-10.66%76,361
Aug 27, 20252.442.442.442.442.44--
Aug 26, 20252.502.762.442.442.441.67%11,694
Aug 25, 20252.762.762.382.402.40-6.25%17,293
Aug 22, 20252.522.562.282.562.56-9.86%29,892
Aug 21, 20252.842.842.842.842.845.19%100
Aug 20, 20252.682.702.482.702.703.85%49,536
Aug 19, 20252.622.642.542.602.60-10.96%21,039
Aug 18, 20252.922.922.922.922.92--
Aug 15, 20252.922.922.922.922.9215.87%200
Aug 14, 20252.522.522.522.522.52--
Aug 13, 20252.522.522.522.522.52-8.70%5,266
Aug 12, 20252.762.762.762.762.76--
Aug 11, 20252.702.962.662.762.762.99%8,314
Aug 8, 20252.622.682.522.682.687.20%27,401
Aug 7, 20252.762.762.502.502.50-13.19%48,914
Aug 6, 20252.882.882.882.882.88--
Aug 5, 20252.882.882.882.882.88-51
Aug 4, 20252.882.882.882.882.88-2.70%200
Aug 1, 20252.962.962.962.962.96--
Jul 31, 20252.962.962.962.962.964.23%1,706
Jul 30, 20252.502.842.502.842.84-0.70%7,300
Jul 29, 20252.982.982.842.862.863.62%5,100
Jul 28, 20252.762.762.762.762.76-8,000
Jul 25, 20252.743.002.742.762.76-8.00%13,958
Jul 24, 20253.003.003.003.003.00--
Jul 23, 20253.003.003.003.003.00--
Jul 22, 20252.743.002.743.003.00-28,600
Jul 21, 20253.003.003.003.003.00-1,450