Egetis Therapeutics AB (publ) (LON:0ABW)
London · Delayed Price · Currency is GBP · Price in SEK 4.985
-0.175 (-3.39%)
At close: Feb 11, 2026
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | -3.39% | 2,782 |
| Feb 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.61% | 1,248 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.24% | 240 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | -1.04% | 57,570 |
| Feb 5, 2026 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | -3.09% | 177,700 |
| Feb 4, 2026 | 5.19 | 5.27 | 5.03 | 5.18 | 5.18 | -0.29% | 84,600 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.17% | 1,434 |
| Feb 2, 2026 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 1.92% | 19,389 |
| Jan 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | 5,199 |
| Jan 29, 2026 | 5.19 | 5.23 | 5.14 | 5.22 | 5.22 | 6.90% | 29,590 |
| Jan 27, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4.27% | 4,875 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.64% | 4,182 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | 9.44% | 27,582 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 524 |
| Jan 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.56% | 595 |
| Jan 12, 2026 | 4.41 | 4.47 | 4.39 | 4.43 | 4.43 | -2.21% | 1,816 |
| Jan 9, 2026 | 4.75 | 4.75 | 4.48 | 4.53 | 4.53 | -7.55% | 13,098 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | -1.07% | 485 |
| Jan 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -6.90% | 1,169 |
| Dec 30, 2025 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 0.38% | 1,743 |
| Dec 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 578 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.31 | 5.32 | 5.32 | 4.31% | 3,041 |
| Dec 19, 2025 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | 2.82% | 15,558 |
| Dec 18, 2025 | 4.79 | 4.96 | 4.79 | 4.96 | 4.96 | -1.59% | 27,716 |
| Dec 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 16,161 |
| Dec 11, 2025 | 4.85 | 5.12 | 4.85 | 5.12 | 5.12 | 6.56% | 47,000 |
| Dec 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.23% | 36,000 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.53% | 86,000 |
| Dec 8, 2025 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | -0.53% | 132,000 |
| Dec 5, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | 0.64% | 105,000 |
| Dec 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | 33,000 |
| Dec 3, 2025 | 4.92 | 4.92 | 4.71 | 4.71 | 4.71 | -4.56% | 499,076 |
| Dec 2, 2025 | 5.17 | 5.18 | 4.94 | 4.94 | 4.94 | -1.30% | 332,948 |
| Dec 1, 2025 | 5.13 | 5.13 | 4.99 | 5.00 | 5.00 | 0.70% | 149,324 |
| Nov 28, 2025 | 4.79 | 4.97 | 4.75 | 4.97 | 4.97 | 7.82% | 59,181 |
| Nov 27, 2025 | 4.73 | 4.78 | 4.61 | 4.61 | 4.61 | 6.84% | 54,295 |
| Nov 26, 2025 | 4.16 | 4.33 | 4.04 | 4.31 | 4.31 | -14.48% | 196,371 |
| Nov 25, 2025 | 5.24 | 5.24 | 5.04 | 5.04 | 5.04 | -3.82% | 92,075 |
| Nov 24, 2025 | 5.31 | 5.31 | 5.15 | 5.24 | 5.24 | -1.69% | 188,749 |
| Nov 20, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | -16.98% | 34,093 |
| Nov 14, 2025 | 6.87 | 6.87 | 6.20 | 6.42 | 6.42 | -1.53% | 263,034 |
| Nov 13, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.54% | 2,118 |
| Nov 11, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -3.47% | 4,752 |
| Nov 10, 2025 | 6.54 | 6.54 | 6.34 | 6.34 | 6.34 | -3.21% | 5,219 |
| Nov 7, 2025 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | 2.66% | 105,200 |
| Nov 6, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.43% | 2,000 |
| Nov 4, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.64% | 2,035 |
| Nov 3, 2025 | 6.57 | 6.58 | 6.25 | 6.25 | 6.25 | -3.25% | 9,140 |
| Oct 31, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.62% | 50,000 |
| Oct 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 9.10% | 850 |