Lytix Biopharma AS (FRA:6BG)
Germany
· Delayed Price · Currency is EUR 0.8500
-0.0380 (-4.28%)
Last updated: Dec 5, 2025, 8:03 AM CET
Lytix Biopharma AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.28% | - |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.99% | - |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.66% | - |
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Nov 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.11% | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.61% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.60% | - |
| Nov 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.91% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.71% | - |
| Nov 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.65% | - |
| Nov 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.38% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.65% | - |
| Nov 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.50% | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.18% | - |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.57% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.86% | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Nov 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 20.38% | - |
| Nov 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.63% | - |
| Nov 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.27% | - |
| Nov 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.52% | - |
| Nov 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6.89% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.03% | - |
| Nov 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.17% | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.87% | - |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.28% | - |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.98% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.95% | - |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.46% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.95% | - |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.63% | - |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.88% | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.33% | - |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.04% | - |
| Oct 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.44% | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.71% | - |
| Oct 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.15% | - |
| Oct 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.35% | - |
| Sep 30, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.82% | 2,508 |
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.37% | - |