Egetis Therapeutics AB (publ) (LON:0ABW)
London · Delayed Price · Currency is GBP · Price in SEK 6.98
0.00 (0.00%)
At close: Aug 11, 2026
LON:0ABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.07 | 7.19 | 7.07 | 7.19 | 7.19 | 3.01% | 155,587 |
| Aug 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 27 |
| Aug 10, 2026 | 7.10 | 7.10 | 6.91 | 6.98 | 6.98 | 2.35% | 130,905 |
| Aug 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.66% | 50,000 |
| Aug 5, 2026 | 6.44 | 6.78 | 6.44 | 6.78 | 6.78 | 6.86% | 51,000 |
| Aug 4, 2026 | 6.24 | 6.34 | 6.18 | 6.34 | 6.34 | 5.49% | 1,765 |
| Aug 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.28% | 123,112 |
| Jul 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.65% | 7,500 |
| Jul 30, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -4.53% | 7,254 |
| Jul 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.61% | 1,325 |
| Jul 28, 2026 | 6.61 | 6.64 | 6.60 | 6.64 | 6.64 | -1.48% | 2,006 |
| Jul 27, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | 7.50% | 161,036 |
| Jul 22, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.57% | 128 |
| Jul 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 7.62% | 16,728 |
| Jul 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.80% | 828 |
| Jul 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.11% | 309 |
| Jul 10, 2026 | 6.22 | 6.29 | 6.20 | 6.29 | 6.29 | 10.35% | 1,007 |
| Jul 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.36% | 1,440 |
| Jul 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.85% | 80 |
| Jul 6, 2026 | 5.79 | 5.91 | 5.79 | 5.91 | 5.91 | 1.29% | 2,419 |
| Jul 3, 2026 | 6.04 | 6.06 | 5.80 | 5.84 | 5.84 | -4.50% | 17,042 |
| Jul 2, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | 3,008 |
| Jul 1, 2026 | 5.90 | 6.10 | 5.88 | 6.09 | 6.09 | 5.36% | 53,908 |
| Jun 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 1,251 |
| Jun 29, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 2.29% | 51,220 |
| Jun 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -8.40% | 2,823 |
| Jun 25, 2026 | 5.41 | 6.22 | 5.41 | 6.19 | 6.19 | 14.84% | 94,973 |
| Jun 24, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | -1.46% | 50,479 |
| Jun 23, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 2.43% | 3,852 |
| Jun 22, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | -1.11% | 1,828 |
| Jun 15, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -4.26% | 6,851 |
| Jun 8, 2026 | 5.72 | 5.75 | 5.64 | 5.64 | 5.64 | -4.41% | 20,807 |
| Jun 5, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 1.20% | 20,834 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.35% | 38,823 |
| May 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 9,800 |
| May 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.24% | 764 |
| May 26, 2026 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | -3.59% | 2,025 |
| May 25, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -3.47% | 6,691 |
| May 22, 2026 | 6.73 | 6.73 | 6.61 | 6.63 | 6.63 | 1.22% | 100,179 |
| May 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.38% | 129,754 |
| May 19, 2026 | 6.96 | 6.96 | 6.71 | 6.71 | 6.71 | -1.47% | 263,498 |
| May 18, 2026 | 6.73 | 6.81 | 6.67 | 6.81 | 6.81 | 2.25% | 13,278 |
| May 15, 2026 | 6.76 | 6.76 | 6.62 | 6.66 | 6.66 | -2.49% | 6,480 |
| May 13, 2026 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | 2.25% | 375,798 |
| May 12, 2026 | 6.51 | 6.68 | 6.40 | 6.68 | 6.68 | 4.21% | 265,675 |
| May 11, 2026 | 6.34 | 6.41 | 6.34 | 6.41 | 6.41 | -1.23% | 984 |
| May 8, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.67% | 3,174 |
| May 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 4,254 |
| May 6, 2026 | 6.48 | 6.63 | 6.48 | 6.50 | 6.50 | -0.61% | 44,747 |
| May 5, 2026 | 6.14 | 6.65 | 6.01 | 6.54 | 6.54 | 10.66% | 29,632 |