Egetis Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.46	0.46	0.46	0.46	0.46	3.11%	-
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	3.57%	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	4.07%	-
Jan 27, 2026	0.42	0.42	0.42	0.42	0.42	-1.88%	-
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	3.65%	-
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	5.26%	-
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	-
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	1.44%	-
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-11.76%	-
Jan 19, 2026	0.39	0.43	0.39	0.43	0.43	11.87%	1,231
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	-
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	2.93%	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-13.08%	-
Jan 13, 2026	0.38	0.43	0.38	0.43	0.43	10.06%	16
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-6.88%	-
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-2.20%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-1.37%	-
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	-
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	-2.23%	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-3.34%	-
Jan 2, 2026	0.46	0.46	0.46	0.46	0.46	1.09%	-
Dec 30, 2025	0.46	0.46	0.46	0.46	0.46	-0.54%	-
Dec 29, 2025	0.46	0.46	0.46	0.46	0.46	1.77%	-
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	2.37%	-
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	4.24%	-
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%	-