Egetis Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.48	0.48	0.45	0.45	0.45	-6.08%	-
Mar 18, 2026	0.48	0.51	0.48	0.48	0.48	-0.21%	-
Mar 17, 2026	0.47	0.49	0.47	0.48	0.48	1.16%	-
Mar 16, 2026	0.46	0.49	0.46	0.47	0.47	3.85%	-
Mar 13, 2026	0.47	0.49	0.45	0.46	0.46	-3.29%	-
Mar 12, 2026	0.48	0.48	0.47	0.47	0.47	-0.74%	-
Mar 11, 2026	0.47	0.47	0.47	0.47	0.47	0.11%	-
Mar 10, 2026	0.50	0.51	0.47	0.47	0.47	-5.11%	-
Mar 9, 2026	0.45	0.51	0.45	0.50	0.50	9.43%	-
Mar 6, 2026	0.46	0.48	0.45	0.46	0.46	0.44%	-
Mar 5, 2026	0.44	0.48	0.44	0.45	0.45	3.06%	-
Mar 4, 2026	0.41	0.44	0.41	0.44	0.44	6.40%	-
Mar 3, 2026	0.40	0.43	0.39	0.41	0.41	3.50%	-
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-0.62%	-
Feb 27, 2026	0.38	0.41	0.38	0.40	0.40	4.95%	-
Feb 26, 2026	0.41	0.41	0.38	0.38	0.38	-6.35%	-
Feb 25, 2026	0.41	0.43	0.41	0.41	0.41	-0.36%	-
Feb 24, 2026	0.41	0.42	0.41	0.41	0.41	1.36%	-
Feb 23, 2026	0.42	0.44	0.41	0.41	0.41	-3.22%	-
Feb 20, 2026	0.42	0.43	0.41	0.42	0.42	1.33%	-
Feb 19, 2026	0.41	0.43	0.41	0.41	0.41	0.24%	-
Feb 18, 2026	0.41	0.43	0.41	0.41	0.41	-0.36%	-
Feb 17, 2026	0.42	0.43	0.41	0.41	0.41	-2.47%	-
Feb 16, 2026	0.44	0.46	0.42	0.42	0.42	-3.96%	-
Feb 13, 2026	0.45	0.46	0.43	0.44	0.44	-1.34%	-
Feb 12, 2026	0.44	0.46	0.44	0.45	0.45	1.36%	-
Feb 11, 2026	0.46	0.47	0.44	0.44	0.44	-4.02%	-
Feb 10, 2026	0.45	0.48	0.45	0.46	0.46	1.32%	-
Feb 9, 2026	0.44	0.46	0.44	0.45	0.45	3.53%	-
Feb 6, 2026	0.44	0.46	0.44	0.44	0.44	-1.90%	-
Feb 5, 2026	0.46	0.48	0.45	0.45	0.45	-3.35%	-
Feb 4, 2026	0.46	0.49	0.46	0.46	0.46	0.54%	-
Feb 3, 2026	0.50	0.50	0.46	0.46	0.46	-2.85%	-
Feb 2, 2026	0.46	0.48	0.45	0.47	0.47	2.49%	-
Jan 30, 2026	0.47	0.49	0.46	0.46	0.46	-1.07%	-
Jan 29, 2026	0.45	0.48	0.45	0.47	0.47	3.66%	-
Jan 28, 2026	0.44	0.46	0.43	0.45	0.45	3.32%	-
Jan 27, 2026	0.42	0.44	0.42	0.44	0.44	3.93%	-
Jan 26, 2026	0.43	0.44	0.42	0.42	0.42	-1.64%	-
Jan 23, 2026	0.41	0.45	0.41	0.43	0.43	3.39%	-
Jan 22, 2026	0.39	0.42	0.39	0.41	0.41	5.49%	-
Jan 21, 2026	0.39	0.41	0.39	0.39	0.39	0.38%	-
Jan 20, 2026	0.38	0.40	0.38	0.39	0.39	1.17%	-
Jan 19, 2026	0.40	0.40	0.38	0.39	0.39	-3.02%	-
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	2.32%	-
Jan 15, 2026	0.39	0.41	0.39	0.39	0.39	-0.13%	-
Jan 14, 2026	0.38	0.40	0.38	0.39	0.39	2.91%	-
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.20%	-
Jan 12, 2026	0.40	0.41	0.39	0.39	0.39	-2.15%	-
Jan 9, 2026	0.43	0.44	0.40	0.40	0.40	-6.95%	-