Egetis Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	3.54%	-
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	2.37%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-1.96%	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-4.11%	-
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-4.05%	-
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	7.51%	-
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	3.25%	-
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	0.13%	-
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	1.65%	-
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-4.84%	-
Dec 5, 2025	0.40	0.41	0.40	0.41	0.41	3.12%	100
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-5.43%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-3.84%	-
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	15.38%	-
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	6.09%	-
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-14.84%	-
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-6.91%	-
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	2.70%	-
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	-1.33%	-
Nov 21, 2025	0.45	0.45	0.45	0.45	0.45	0.11%	-
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-5.57%	-
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	-5.37%	-
Nov 18, 2025	0.50	0.50	0.50	0.50	0.50	-9.21%	-
Nov 17, 2025	0.55	0.55	0.55	0.55	0.55	-2.46%	-
Nov 14, 2025	0.57	0.57	0.57	0.57	0.57	6.37%	-
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	0.75%	-
Nov 11, 2025	0.53	0.53	0.53	0.53	0.53	-5.02%	-
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	1.09%	-
Nov 7, 2025	0.55	0.55	0.55	0.55	0.55	3.37%	-
Nov 6, 2025	0.53	0.53	0.53	0.53	0.53	-1.66%	-
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	-
Nov 4, 2025	0.54	0.54	0.54	0.54	0.54	-5.76%	-
Nov 3, 2025	0.57	0.57	0.57	0.57	0.57	3.24%	-
Oct 31, 2025	0.56	0.56	0.56	0.56	0.56	-0.18%	-
Oct 30, 2025	0.55	0.56	0.55	0.56	0.56	15.11%	-
Oct 29, 2025	0.48	0.48	0.48	0.48	0.48	0.31%	-
Oct 28, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Oct 27, 2025	0.50	0.50	0.48	0.48	0.48	-2.63%	-
Oct 24, 2025	0.49	0.49	0.49	0.49	0.49	5.10%	-
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	-3.39%	-
Oct 22, 2025	0.49	0.49	0.49	0.49	0.49	-2.21%	-
Oct 21, 2025	0.50	0.50	0.50	0.50	0.50	-4.60%	-
Oct 20, 2025	0.52	0.52	0.52	0.52	0.52	2.15%	-
Oct 17, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	-
Oct 16, 2025	0.51	0.51	0.51	0.51	0.51	3.69%	-
Oct 15, 2025	0.49	0.49	0.49	0.49	0.49	-1.61%	-
Oct 14, 2025	0.50	0.50	0.50	0.50	0.50	6.44%	-
Oct 13, 2025	0.47	0.47	0.47	0.47	0.47	-2.82%	-