Lytix Biopharma AS (OSL:LYTIX)
Norway
· Delayed Price · Currency is NOK 10.20
-0.10 (-0.98%)
Dec 5, 2025, 3:52 PM CET
Lytix Biopharma AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.40 | 10.45 | 10.00 | 10.20 | 10.20 | -3.77% | 74,438 |
| Dec 3, 2025 | 10.75 | 10.85 | 10.45 | 10.60 | 10.60 | -0.47% | 61,518 |
| Dec 2, 2025 | 11.50 | 11.50 | 10.60 | 10.65 | 10.65 | -3.18% | 52,558 |
| Dec 1, 2025 | 10.85 | 11.00 | 10.45 | 11.00 | 11.00 | 7.32% | 78,493 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.25 | 10.25 | 10.25 | -4.65% | 46,471 |
| Nov 27, 2025 | 10.40 | 10.75 | 10.00 | 10.75 | 10.75 | 3.37% | 100,555 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 1.46% | 10,907 |
| Nov 25, 2025 | 10.20 | 10.90 | 10.20 | 10.25 | 10.25 | 0.49% | 116,524 |
| Nov 24, 2025 | 10.20 | 10.20 | 9.52 | 10.20 | 10.20 | 0.99% | 190,602 |
| Nov 21, 2025 | 9.92 | 10.10 | 9.50 | 10.10 | 10.10 | -0.98% | 97,862 |
| Nov 20, 2025 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | - | 35,423 |
| Nov 19, 2025 | 11.10 | 11.10 | 9.50 | 10.20 | 10.20 | -2.39% | 104,263 |
| Nov 18, 2025 | 11.50 | 11.50 | 10.00 | 10.45 | 10.45 | -9.13% | 184,537 |
| Nov 17, 2025 | 10.90 | 11.70 | 10.90 | 11.50 | 11.50 | 9.00% | 118,851 |
| Nov 14, 2025 | 11.00 | 11.20 | 10.35 | 10.55 | 10.55 | -3.65% | 122,910 |
| Nov 13, 2025 | 11.10 | 11.90 | 10.55 | 10.95 | 10.95 | -1.35% | 211,055 |
| Nov 12, 2025 | 10.95 | 11.30 | 10.50 | 11.10 | 11.10 | 3.74% | 290,564 |
| Nov 11, 2025 | 11.30 | 11.70 | 10.25 | 10.70 | 10.70 | -0.93% | 624,699 |
| Nov 10, 2025 | 10.45 | 11.85 | 10.40 | 10.80 | 10.80 | 14.41% | 513,427 |
| Nov 7, 2025 | 9.42 | 9.44 | 9.10 | 9.44 | 9.44 | 5.59% | 92,369 |
| Nov 6, 2025 | 8.96 | 9.00 | 8.88 | 8.94 | 8.94 | 1.82% | 43,407 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.52 | 8.78 | 8.78 | 0.69% | 58,697 |
| Nov 4, 2025 | 8.20 | 8.88 | 8.00 | 8.72 | 8.72 | 9.00% | 162,978 |
| Nov 3, 2025 | 7.80 | 8.88 | 7.70 | 8.00 | 8.00 | 3.90% | 227,223 |
| Oct 31, 2025 | 7.70 | 7.70 | 7.54 | 7.70 | 7.70 | -0.77% | 15,950 |
| Oct 30, 2025 | 7.32 | 7.96 | 7.32 | 7.76 | 7.76 | -3.00% | 66,960 |
| Oct 29, 2025 | 7.60 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 16,774 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | -0.79% | 19,704 |
| Oct 27, 2025 | 7.34 | 7.56 | 7.34 | 7.56 | 7.56 | 3.56% | 41,053 |
| Oct 24, 2025 | 7.48 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 22,384 |
| Oct 23, 2025 | 7.58 | 7.58 | 7.34 | 7.40 | 7.40 | - | 3,151 |
| Oct 22, 2025 | 7.76 | 7.76 | 7.24 | 7.40 | 7.40 | -4.88% | 14,031 |
| Oct 21, 2025 | 7.48 | 7.78 | 7.34 | 7.78 | 7.78 | 4.01% | 36,439 |
| Oct 20, 2025 | 7.56 | 7.74 | 7.48 | 7.48 | 7.48 | 1.08% | 78,580 |
| Oct 17, 2025 | 7.62 | 7.80 | 7.40 | 7.40 | 7.40 | -4.88% | 30,286 |
| Oct 16, 2025 | 7.50 | 7.78 | 7.22 | 7.78 | 7.78 | -1.02% | 19,608 |
| Oct 15, 2025 | 7.96 | 7.96 | 7.40 | 7.86 | 7.86 | -1.26% | 22,301 |
| Oct 14, 2025 | 7.88 | 7.96 | 7.40 | 7.96 | 7.96 | 5.29% | 14,121 |
| Oct 13, 2025 | 7.60 | 7.84 | 7.22 | 7.56 | 7.56 | -3.32% | 50,849 |
| Oct 10, 2025 | 7.52 | 7.82 | 7.50 | 7.82 | 7.82 | 2.09% | 37,924 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.18 | 7.66 | 7.66 | 1.59% | 28,698 |
| Oct 8, 2025 | 7.70 | 7.70 | 7.22 | 7.54 | 7.54 | 2.17% | 55,858 |
| Oct 7, 2025 | 6.96 | 7.48 | 6.94 | 7.38 | 7.38 | 2.50% | 54,086 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.02 | 7.20 | 7.20 | - | 51,613 |
| Oct 3, 2025 | 7.00 | 7.20 | 6.98 | 7.20 | 7.20 | 2.86% | 40,607 |
| Oct 2, 2025 | 7.06 | 7.30 | 6.90 | 7.00 | 7.00 | -2.78% | 39,565 |
| Oct 1, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 5,729 |
| Sep 30, 2025 | 6.92 | 7.18 | 6.76 | 7.10 | 7.10 | 1.43% | 17,203 |
| Sep 29, 2025 | 7.10 | 7.30 | 6.68 | 7.00 | 7.00 | - | 23,326 |
| Sep 26, 2025 | 7.80 | 7.80 | 6.90 | 7.00 | 7.00 | -2.78% | 19,281 |
| Sep 25, 2025 | 7.20 | 7.40 | 6.90 | 7.20 | 7.20 | - | 14,632 |
| Sep 24, 2025 | 6.82 | 7.20 | 6.82 | 7.20 | 7.20 | 2.27% | 2,664 |
| Sep 23, 2025 | 6.90 | 7.72 | 6.78 | 7.04 | 7.04 | 2.03% | 11,319 |
| Sep 22, 2025 | 7.14 | 7.38 | 6.80 | 6.90 | 6.90 | -6.50% | 43,786 |
| Sep 19, 2025 | 7.32 | 7.40 | 7.00 | 7.38 | 7.38 | 5.13% | 33,972 |
| Sep 18, 2025 | 7.64 | 7.64 | 7.02 | 7.02 | 7.02 | -8.59% | 39,887 |
| Sep 17, 2025 | 7.36 | 7.68 | 7.24 | 7.68 | 7.68 | 5.79% | 6,321 |
| Sep 16, 2025 | 7.52 | 7.78 | 7.22 | 7.26 | 7.26 | -4.72% | 51,396 |
| Sep 15, 2025 | 7.72 | 7.84 | 7.60 | 7.62 | 7.62 | -3.79% | 12,834 |
| Sep 12, 2025 | 8.58 | 8.58 | 7.62 | 7.92 | 7.92 | -0.25% | 13,636 |
| Sep 11, 2025 | 7.62 | 7.94 | 7.62 | 7.94 | 7.94 | 0.25% | 7,447 |
| Sep 10, 2025 | 7.18 | 7.92 | 7.18 | 7.92 | 7.92 | -0.25% | 26,191 |
| Sep 9, 2025 | 7.38 | 7.94 | 7.38 | 7.94 | 7.94 | 0.51% | 3,590 |
| Sep 8, 2025 | 7.54 | 7.90 | 7.52 | 7.90 | 7.90 | 2.07% | 15,018 |
| Sep 5, 2025 | 7.18 | 7.82 | 7.18 | 7.74 | 7.74 | -0.77% | 48,267 |
| Sep 4, 2025 | 7.70 | 7.86 | 7.44 | 7.80 | 7.80 | -1.27% | 37,722 |
| Sep 3, 2025 | 7.98 | 8.48 | 7.78 | 7.90 | 7.90 | 1.54% | 45,645 |
| Sep 2, 2025 | 7.56 | 8.28 | 7.32 | 7.78 | 7.78 | 3.46% | 65,822 |
| Sep 1, 2025 | 7.72 | 7.90 | 7.12 | 7.52 | 7.52 | -5.76% | 60,464 |
| Aug 29, 2025 | 8.00 | 8.28 | 7.70 | 7.98 | 7.98 | -1.72% | 66,292 |
| Aug 28, 2025 | 8.50 | 8.86 | 7.70 | 8.12 | 8.12 | -10.18% | 231,604 |
| Aug 27, 2025 | 8.96 | 9.06 | 8.50 | 9.04 | 9.04 | 0.89% | 56,653 |
| Aug 26, 2025 | 8.72 | 9.30 | 8.50 | 8.96 | 8.96 | -3.86% | 125,664 |
| Aug 25, 2025 | 9.34 | 9.34 | 9.00 | 9.32 | 9.32 | -0.43% | 38,802 |
| Aug 22, 2025 | 9.40 | 9.40 | 8.96 | 9.36 | 9.36 | 2.86% | 19,985 |
| Aug 21, 2025 | 8.92 | 9.20 | 8.92 | 9.10 | 9.10 | -2.36% | 12,310 |
| Aug 20, 2025 | 9.42 | 9.42 | 8.98 | 9.32 | 9.32 | 2.19% | 4,182 |
| Aug 19, 2025 | 9.16 | 9.42 | 8.52 | 9.12 | 9.12 | -0.44% | 30,974 |
| Aug 18, 2025 | 9.28 | 9.34 | 8.70 | 9.16 | 9.16 | -1.29% | 55,712 |
| Aug 15, 2025 | 9.44 | 9.44 | 9.00 | 9.28 | 9.28 | 0.43% | 19,020 |
| Aug 14, 2025 | 9.30 | 9.30 | 9.00 | 9.24 | 9.24 | 0.22% | 7,752 |
| Aug 13, 2025 | 9.46 | 9.46 | 8.50 | 9.22 | 9.22 | -2.54% | 101,875 |
| Aug 12, 2025 | 9.00 | 9.48 | 8.92 | 9.46 | 9.46 | 3.05% | 72,790 |
| Aug 11, 2025 | 9.20 | 9.48 | 8.80 | 9.18 | 9.18 | -2.13% | 108,411 |
| Aug 8, 2025 | 8.88 | 9.68 | 8.52 | 9.38 | 9.38 | 5.87% | 227,019 |
| Aug 7, 2025 | 8.92 | 8.92 | 8.50 | 8.86 | 8.86 | 1.84% | 46,984 |
| Aug 6, 2025 | 8.72 | 8.92 | 8.40 | 8.70 | 8.70 | 2.84% | 87,210 |
| Aug 5, 2025 | 8.50 | 8.50 | 8.18 | 8.46 | 8.46 | -2.76% | 85,087 |
| Aug 4, 2025 | 8.66 | 8.80 | 7.82 | 8.70 | 8.70 | -2.25% | 21,725 |
| Aug 1, 2025 | 9.40 | 9.40 | 8.64 | 8.90 | 8.90 | -0.89% | 16,355 |
| Jul 31, 2025 | 8.82 | 9.08 | 8.52 | 8.98 | 8.98 | - | 35,260 |
| Jul 30, 2025 | 9.10 | 9.10 | 8.74 | 8.98 | 8.98 | -1.32% | 68,878 |
| Jul 29, 2025 | 9.00 | 9.26 | 8.92 | 9.10 | 9.10 | -0.66% | 16,137 |
| Jul 28, 2025 | 9.48 | 9.48 | 8.60 | 9.16 | 9.16 | 0.22% | 30,469 |
| Jul 25, 2025 | 9.16 | 9.20 | 9.10 | 9.14 | 9.14 | -3.79% | 4,412 |
| Jul 24, 2025 | 9.40 | 9.56 | 8.90 | 9.50 | 9.50 | 1.06% | 22,513 |
| Jul 23, 2025 | 9.60 | 9.70 | 8.80 | 9.40 | 9.40 | -1.88% | 27,789 |
| Jul 22, 2025 | 9.74 | 9.74 | 9.00 | 9.58 | 9.58 | -1.03% | 92,117 |
| Jul 21, 2025 | 9.00 | 9.78 | 9.00 | 9.68 | 9.68 | 8.76% | 112,698 |
| Jul 18, 2025 | 8.62 | 8.98 | 8.60 | 8.90 | 8.90 | 3.49% | 37,148 |