Lytix Biopharma AS (6BG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 333 |
| 17 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 16 May 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
| 15 May 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
| 14 May 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
| 13 May 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 10 May 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
| 09 May 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
| 08 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 07 May 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 06 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 03 May 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| 02 May 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 30 Apr 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
| 29 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 26 Apr 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 25 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
| 24 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 23 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 22 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 19 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 18 Apr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 17 Apr 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
| 16 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 15 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 12 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 11 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 10 Apr 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 09 Apr 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 08 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 05 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
| 04 Apr 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 03 Apr 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
| 02 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 28 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 27 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 26 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 25 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 22 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 21 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 20 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 19 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 18 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 15 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 14 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 13 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 12 Mar 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| 11 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 08 Mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 07 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
| 06 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 05 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 04 Mar 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 01 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 29 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 28 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 27 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 26 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 23 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 22 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 21 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 20 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 19 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 16 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 14 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 333 |
| 13 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 12 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 09 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 08 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 07 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 06 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 02 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 01 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 31 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 30 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 29 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 26 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 25 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 24 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 23 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 22 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 19 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 18 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 17 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 16 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 15 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 12 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 11 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 10 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 09 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 08 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 05 Jan 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 04 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 03 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 02 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 29 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 28 Dec 2023 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 27 Dec 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.