Abera Bioscience AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.56	0.58	0.54	0.54	0.54	-5.26%	-
Nov 27, 2025	0.53	0.57	0.53	0.57	0.57	1.79%	-
Nov 26, 2025	0.52	0.56	0.52	0.56	0.56	2.75%	-
Nov 25, 2025	0.52	0.55	0.52	0.55	0.55	7.92%	-
Nov 21, 2025	0.48	0.54	0.48	0.51	0.51	-0.98%	-
Nov 20, 2025	0.48	0.51	0.48	0.51	0.51	0.99%	-
Nov 19, 2025	0.52	0.54	0.51	0.51	0.51	-0.98%	-
Nov 18, 2025	0.52	0.52	0.51	0.51	0.51	-	-
Nov 17, 2025	0.49	0.51	0.49	0.51	0.51	-	-
Nov 14, 2025	0.48	0.51	0.48	0.51	0.51	7.59%	-
Nov 13, 2025	0.47	0.49	0.47	0.47	0.47	0.85%	-
Nov 12, 2025	0.49	0.49	0.44	0.47	0.47	-4.86%	-
Nov 11, 2025	0.53	0.56	0.49	0.49	0.49	-5.90%	-
Nov 10, 2025	0.54	0.55	0.53	0.53	0.53	-0.94%	-
Nov 7, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 6, 2025	0.53	0.54	0.53	0.53	0.53	1.92%	-
Nov 5, 2025	0.52	0.55	0.52	0.52	0.52	-	-
Nov 4, 2025	0.55	0.57	0.52	0.52	0.52	-6.31%	-
Nov 3, 2025	0.57	0.57	0.56	0.56	0.56	-1.77%	-
Oct 31, 2025	0.56	0.57	0.56	0.57	0.57	-	-
Oct 30, 2025	0.53	0.57	0.53	0.57	0.57	-1.74%	-
Oct 29, 2025	0.56	0.58	0.56	0.58	0.58	0.88%	-
Oct 28, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	-
Oct 27, 2025	0.56	0.59	0.55	0.56	0.56	0.90%	-
Oct 24, 2025	0.52	0.56	0.52	0.56	0.56	0.91%	-
Oct 23, 2025	0.51	0.55	0.51	0.55	0.55	-	-
Oct 22, 2025	0.53	0.56	0.53	0.55	0.55	0.92%	-
Oct 21, 2025	0.53	0.55	0.53	0.55	0.55	4.81%	-
Oct 20, 2025	0.52	0.53	0.52	0.52	0.52	-2.80%	-
Oct 17, 2025	0.54	0.56	0.54	0.54	0.54	-5.31%	-
Oct 16, 2025	0.53	0.57	0.53	0.57	0.57	1.80%	-
Oct 15, 2025	0.55	0.56	0.55	0.56	0.56	-	-
Oct 14, 2025	0.54	0.56	0.54	0.56	0.56	0.91%	-
Oct 13, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	-
Oct 10, 2025	0.55	0.55	0.54	0.54	0.54	-4.42%	-
Oct 9, 2025	0.54	0.57	0.53	0.57	0.57	-	-
Oct 8, 2025	0.55	0.57	0.55	0.57	0.57	-0.88%	-
Oct 7, 2025	0.55	0.58	0.55	0.57	0.57	1.79%	-
Oct 6, 2025	0.55	0.56	0.54	0.56	0.56	-	-
Oct 3, 2025	0.53	0.56	0.51	0.56	0.56	1.82%	-
Oct 2, 2025	0.54	0.56	0.54	0.55	0.55	-	-
Oct 1, 2025	0.54	0.58	0.54	0.55	0.55	-3.51%	-
Sep 30, 2025	0.55	0.57	0.55	0.57	0.57	0.88%	-
Sep 29, 2025	0.56	0.58	0.56	0.57	0.57	-0.88%	-
Sep 26, 2025	0.56	0.58	0.56	0.57	0.57	3.64%	-
Sep 25, 2025	0.53	0.57	0.53	0.55	0.55	-3.51%	-
Sep 24, 2025	0.57	0.58	0.57	0.57	0.57	-3.39%	-
Sep 23, 2025	0.57	0.62	0.57	0.59	0.59	-0.84%	-
Sep 22, 2025	0.64	0.64	0.60	0.60	0.60	-8.46%	-
Sep 19, 2025	0.63	0.66	0.63	0.65	0.65	-1.52%	-