Lytix Biopharma ASA (OSL:LYTIX)
Norway
· Delayed Price · Currency is NOK 10.45
+0.15 (1.46%)
Apr 29, 2026, 11:49 AM CET
Lytix Biopharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.55 | 10.55 | 10.05 | 10.30 | 10.30 | - | 14,567 |
| Apr 27, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | -0.96% | 24,658 |
| Apr 24, 2026 | 10.25 | 10.40 | 9.72 | 10.40 | 10.40 | 5.05% | 52,064 |
| Apr 23, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | - | 22,316 |
| Apr 22, 2026 | 9.70 | 10.10 | 9.70 | 9.90 | 9.90 | - | 113,424 |
| Apr 21, 2026 | 10.35 | 10.75 | 9.68 | 9.90 | 9.90 | -4.35% | 320,874 |
| Apr 20, 2026 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | -0.48% | 27,857 |
| Apr 17, 2026 | 10.40 | 10.80 | 10.25 | 10.40 | 10.40 | 1.46% | 59,436 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 0.49% | 47,626 |
| Apr 15, 2026 | 10.90 | 10.90 | 10.00 | 10.20 | 10.20 | -1.92% | 55,614 |
| Apr 14, 2026 | 11.00 | 11.00 | 10.35 | 10.40 | 10.40 | -2.80% | 16,817 |
| Apr 13, 2026 | 10.90 | 10.90 | 10.40 | 10.70 | 10.70 | -0.47% | 17,803 |
| Apr 10, 2026 | 10.40 | 11.90 | 10.20 | 10.75 | 10.75 | 3.86% | 214,186 |
| Apr 9, 2026 | 10.10 | 10.35 | 10.00 | 10.35 | 10.35 | -0.48% | 19,745 |
| Apr 8, 2026 | 10.60 | 10.60 | 10.15 | 10.40 | 10.40 | 0.48% | 12,744 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.15 | 10.35 | 10.35 | -0.48% | 29,736 |
| Apr 1, 2026 | 10.80 | 10.80 | 10.35 | 10.40 | 10.40 | 0.97% | 11,382 |
| Mar 31, 2026 | 10.25 | 10.65 | 10.25 | 10.30 | 10.30 | -0.48% | 11,922 |
| Mar 30, 2026 | 10.00 | 10.75 | 10.00 | 10.35 | 10.35 | 1.97% | 30,369 |
| Mar 27, 2026 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | 1.00% | 33,978 |
| Mar 26, 2026 | 10.00 | 10.25 | 9.88 | 10.05 | 10.05 | -1.95% | 15,794 |
| Mar 25, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 60,560 |
| Mar 24, 2026 | 10.20 | 10.55 | 10.10 | 10.25 | 10.25 | -0.49% | 42,163 |
| Mar 23, 2026 | 10.75 | 10.75 | 10.00 | 10.30 | 10.30 | -4.63% | 86,919 |
| Mar 20, 2026 | 10.95 | 10.95 | 10.55 | 10.80 | 10.80 | 0.93% | 27,233 |
| Mar 19, 2026 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -0.93% | 42,418 |
| Mar 18, 2026 | 10.90 | 10.95 | 10.50 | 10.80 | 10.80 | 1.89% | 102,538 |
| Mar 17, 2026 | 10.90 | 10.90 | 10.10 | 10.60 | 10.60 | 0.47% | 4,836 |
| Mar 16, 2026 | 10.25 | 10.80 | 10.25 | 10.55 | 10.55 | - | 70,698 |
| Mar 13, 2026 | 10.50 | 10.70 | 10.25 | 10.55 | 10.55 | -2.76% | 41,199 |
| Mar 12, 2026 | 11.00 | 11.00 | 10.35 | 10.85 | 10.85 | -1.36% | 74,574 |
| Mar 11, 2026 | 10.70 | 11.10 | 10.15 | 11.00 | 11.00 | 4.76% | 187,893 |
| Mar 10, 2026 | 9.70 | 11.15 | 9.70 | 10.50 | 10.50 | 10.53% | 176,129 |
| Mar 9, 2026 | 9.14 | 9.50 | 9.14 | 9.50 | 9.50 | - | 28,164 |
| Mar 6, 2026 | 9.58 | 9.58 | 9.22 | 9.50 | 9.50 | -0.63% | 2,160 |
| Mar 5, 2026 | 9.84 | 9.84 | 9.30 | 9.56 | 9.56 | 1.70% | 58,038 |
| Mar 4, 2026 | 9.64 | 9.64 | 9.30 | 9.40 | 9.40 | 0.21% | 22,235 |
| Mar 3, 2026 | 9.58 | 9.58 | 9.22 | 9.38 | 9.38 | 0.43% | 21,174 |
| Mar 2, 2026 | 9.24 | 9.36 | 9.16 | 9.34 | 9.34 | -0.43% | 47,472 |
| Feb 27, 2026 | 9.32 | 9.46 | 9.30 | 9.38 | 9.38 | 0.86% | 16,494 |
| Feb 26, 2026 | 9.24 | 9.38 | 9.24 | 9.30 | 9.30 | 1.09% | 54,044 |
| Feb 25, 2026 | 9.24 | 9.30 | 9.10 | 9.20 | 9.20 | -0.43% | 259,092 |
| Feb 24, 2026 | 9.24 | 9.38 | 9.24 | 9.24 | 9.24 | - | 12,823 |
| Feb 23, 2026 | 9.40 | 9.40 | 9.20 | 9.24 | 9.24 | - | 21,075 |
| Feb 20, 2026 | 8.94 | 9.30 | 8.94 | 9.24 | 9.24 | 0.87% | 36,133 |
| Feb 19, 2026 | 9.00 | 9.20 | 9.00 | 9.16 | 9.16 | -0.43% | 57,637 |
| Feb 18, 2026 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 79,400 |
| Feb 17, 2026 | 9.12 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 19,457 |
| Feb 16, 2026 | 9.26 | 9.26 | 9.00 | 9.20 | 9.20 | -0.43% | 61,322 |
| Feb 13, 2026 | 9.52 | 9.58 | 9.20 | 9.24 | 9.24 | -2.94% | 138,606 |
| Feb 12, 2026 | 9.50 | 9.60 | 9.08 | 9.52 | 9.52 | -0.42% | 130,536 |
| Feb 11, 2026 | 9.30 | 9.96 | 9.30 | 9.56 | 9.56 | 1.92% | 105,542 |
| Feb 10, 2026 | 10.40 | 10.40 | 9.30 | 9.38 | 9.38 | -1.26% | 23,416 |
| Feb 9, 2026 | 11.70 | 11.70 | 9.30 | 9.50 | 9.50 | -0.21% | 55,652 |
| Feb 6, 2026 | 9.30 | 9.58 | 9.30 | 9.52 | 9.52 | 2.37% | 4,678 |
| Feb 5, 2026 | 9.42 | 9.42 | 9.22 | 9.30 | 9.30 | -2.11% | 14,598 |
| Feb 4, 2026 | 9.56 | 9.56 | 9.28 | 9.50 | 9.50 | 0.64% | 5,544 |
| Feb 3, 2026 | 9.60 | 9.60 | 9.44 | 9.44 | 9.44 | -1.26% | 14,604 |
| Feb 2, 2026 | 9.58 | 9.64 | 9.24 | 9.56 | 9.56 | 0.84% | 38,422 |
| Jan 30, 2026 | 9.10 | 9.48 | 9.10 | 9.48 | 9.48 | 3.04% | 134,975 |
| Jan 29, 2026 | 8.98 | 9.40 | 8.98 | 9.20 | 9.20 | 2.22% | 92,489 |
| Jan 28, 2026 | 9.50 | 9.50 | 8.96 | 9.00 | 9.00 | - | 24,034 |
| Jan 27, 2026 | 9.00 | 9.32 | 8.94 | 9.00 | 9.00 | - | 258,631 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 0.45% | 44,922 |
| Jan 23, 2026 | 8.96 | 9.00 | 8.96 | 8.96 | 8.96 | -0.44% | 56,893 |
| Jan 22, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 0.67% | 53,432 |
| Jan 21, 2026 | 8.96 | 9.00 | 8.90 | 8.94 | 8.94 | -0.67% | 50,352 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 50,087 |
| Jan 19, 2026 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | - | 73,774 |
| Jan 16, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 148,046 |
| Jan 15, 2026 | 9.26 | 9.36 | 9.08 | 9.20 | 9.20 | -0.65% | 20,120 |
| Jan 14, 2026 | 9.20 | 9.30 | 9.16 | 9.26 | 9.26 | -1.91% | 27,828 |
| Jan 13, 2026 | 9.48 | 9.48 | 9.22 | 9.44 | 9.44 | -0.63% | 15,968 |
| Jan 12, 2026 | 9.50 | 9.70 | 9.20 | 9.50 | 9.50 | - | 48,908 |
| Jan 9, 2026 | 9.50 | 9.50 | 9.06 | 9.50 | 9.50 | - | 171,629 |
| Jan 8, 2026 | 9.50 | 9.78 | 9.04 | 9.50 | 9.50 | - | 35,322 |
| Jan 7, 2026 | 9.62 | 9.92 | 9.42 | 9.50 | 9.50 | -4.43% | 9,279 |
| Jan 6, 2026 | 9.60 | 9.98 | 9.60 | 9.94 | 9.94 | -0.20% | 10,711 |
| Jan 5, 2026 | 9.98 | 9.98 | 9.64 | 9.96 | 9.96 | -0.20% | 6,562 |
| Jan 2, 2026 | 10.00 | 10.00 | 9.60 | 9.98 | 9.98 | 1.01% | 24,714 |
| Dec 30, 2025 | 9.58 | 9.98 | 9.34 | 9.88 | 9.88 | 4.00% | 16,761 |
| Dec 29, 2025 | 9.76 | 9.76 | 9.30 | 9.50 | 9.50 | -3.85% | 32,651 |
| Dec 23, 2025 | 9.96 | 10.00 | 9.52 | 9.88 | 9.88 | 2.70% | 6,270 |
| Dec 22, 2025 | 9.52 | 9.66 | 9.52 | 9.62 | 9.62 | -2.43% | 15,585 |
| Dec 19, 2025 | 10.20 | 10.20 | 9.54 | 9.86 | 9.86 | 1.44% | 4,060 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.54 | 9.72 | 9.72 | -0.82% | 40,544 |
| Dec 17, 2025 | 10.00 | 10.00 | 9.76 | 9.80 | 9.80 | - | 5,070 |
| Dec 16, 2025 | 9.70 | 9.80 | 9.42 | 9.80 | 9.80 | -0.41% | 121,230 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.40 | 9.84 | 9.84 | -1.60% | 45,500 |
| Dec 12, 2025 | 11.15 | 11.15 | 9.82 | 10.00 | 10.00 | -4.31% | 53,726 |
| Dec 11, 2025 | 9.70 | 10.85 | 9.70 | 10.45 | 10.45 | 8.18% | 115,864 |
| Dec 10, 2025 | 9.50 | 9.72 | 9.34 | 9.66 | 9.66 | 1.26% | 69,023 |
| Dec 9, 2025 | 10.70 | 10.70 | 9.48 | 9.54 | 9.54 | -15.58% | 58,726 |
| Dec 8, 2025 | 10.35 | 11.30 | 9.70 | 11.30 | 11.30 | 10.78% | 41,877 |
| Dec 5, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | - | 49,306 |
| 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 |