Egetis Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	-
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	-
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-3.06%	-
Feb 17, 2026	0.42	0.42	0.42	0.42	0.42	-3.52%	-
Feb 16, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	-
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	1.25%	-
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	-
Feb 11, 2026	0.46	0.46	0.46	0.46	0.46	1.88%	-
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	3.20%	-
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	-2.35%	-
Feb 6, 2026	0.45	0.45	0.45	0.45	0.45	-2.82%	-
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	0.44%	-
Feb 4, 2026	0.46	0.46	0.46	0.46	0.46	-3.07%	-
Feb 3, 2026	0.47	0.47	0.47	0.47	0.47	2.83%	-
Feb 2, 2026	0.46	0.46	0.46	0.46	0.46	-0.86%	-
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%	-