Abera Bioscience AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.52	0.57	0.50	0.57	0.57	5.61%	-
Jan 29, 2026	0.53	0.54	0.53	0.54	0.54	-6.14%	-
Jan 28, 2026	0.52	0.57	0.52	0.57	0.57	9.62%	-
Jan 27, 2026	0.53	0.53	0.52	0.52	0.52	-	-
Jan 26, 2026	0.52	0.53	0.52	0.52	0.52	-0.95%	-
Jan 23, 2026	0.56	0.56	0.53	0.53	0.53	-2.78%	-
Jan 22, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	-
Jan 21, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jan 20, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	-
Jan 19, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	-
Jan 16, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	-
Jan 15, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	-
Jan 14, 2026	0.55	0.55	0.55	0.55	0.55	-5.22%	-
Jan 13, 2026	0.60	0.60	0.58	0.58	0.58	-2.54%	-
Jan 12, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	-
Jan 9, 2026	0.63	0.63	0.59	0.60	0.60	0.84%	-
Jan 8, 2026	0.60	0.63	0.60	0.60	0.60	0.85%	-
Jan 7, 2026	0.61	0.64	0.59	0.59	0.59	-6.35%	-
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	-
Jan 5, 2026	0.60	0.63	0.56	0.63	0.63	4.17%	-
Jan 2, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	-
Dec 30, 2025	0.55	0.58	0.55	0.56	0.56	2.75%	-
Dec 29, 2025	0.57	0.57	0.55	0.55	0.55	-6.84%	-
Dec 23, 2025	0.56	0.59	0.56	0.59	0.59	5.41%	-
Dec 22, 2025	0.55	0.56	0.55	0.56	0.56	-2.63%	-
Dec 19, 2025	0.54	0.57	0.54	0.57	0.57	3.64%	-
Dec 18, 2025	0.54	0.56	0.54	0.55	0.55	-0.90%	-
Dec 17, 2025	0.55	0.56	0.55	0.56	0.56	-0.89%	-
Dec 16, 2025	0.53	0.57	0.53	0.56	0.56	1.82%	-
Dec 15, 2025	0.54	0.56	0.54	0.55	0.55	-2.65%	-
Dec 12, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	-
Dec 11, 2025	0.53	0.56	0.53	0.56	0.56	0.90%	-
Dec 10, 2025	0.54	0.56	0.54	0.56	0.56	-2.63%	-
Dec 9, 2025	0.57	0.57	0.56	0.57	0.57	2.70%	-
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	-2.63%	-
Dec 5, 2025	0.56	0.57	0.55	0.57	0.57	-	-
Dec 4, 2025	0.55	0.57	0.54	0.57	0.57	6.54%	-
Dec 3, 2025	0.53	0.54	0.53	0.54	0.54	-6.14%	-
Dec 2, 2025	0.54	0.57	0.54	0.57	0.57	7.55%	-
Dec 1, 2025	0.56	0.56	0.53	0.53	0.53	-1.85%	-
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%	-