Egetis Therapeutics AB (publ) (LON:0ABW)
London · Delayed Price · Currency is GBP · Price in SEK 7.85
+0.10 (1.29%)
At close: Sep 25, 2026
LON:0ABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.75 | 7.95 | 7.69 | 7.85 | 7.85 | 1.29% | 513,518 |
| Sep 24, 2026 | 7.96 | 7.96 | 7.72 | 7.75 | 7.75 | 0.65% | 41,385 |
| Sep 23, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.91% | 143,636 |
| Sep 22, 2026 | 7.66 | 7.86 | 7.64 | 7.85 | 7.85 | 2.82% | 91,189 |
| Sep 21, 2026 | 7.89 | 7.89 | 7.64 | 7.64 | 7.64 | -7.23% | 7,850 |
| Sep 18, 2026 | 8.07 | 8.23 | 8.01 | 8.23 | 8.23 | 2.88% | 151,456 |
| Sep 17, 2026 | 8.01 | 8.01 | 7.95 | 8.00 | 8.00 | 2.56% | 103,551 |
| Sep 16, 2026 | 7.88 | 7.91 | 7.80 | 7.80 | 7.80 | -0.89% | 28,446 |
| Sep 15, 2026 | 7.93 | 8.12 | 7.87 | 7.87 | 7.87 | -1.32% | 179,347 |
| Sep 14, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -1.05% | 4,430 |
| Sep 11, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 0.12% | 185,181 |
| Sep 10, 2026 | 8.02 | 8.10 | 8.00 | 8.05 | 8.05 | 1.39% | 183,405 |
| Sep 9, 2026 | 8.00 | 8.02 | 7.88 | 7.94 | 7.94 | -0.13% | 180,260 |
| Sep 8, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 5.16% | 457,185 |
| Sep 7, 2026 | 7.71 | 7.91 | 7.56 | 7.56 | 7.56 | -2.07% | 20,500 |
| Sep 4, 2026 | 7.93 | 7.93 | 7.69 | 7.72 | 7.72 | -3.62% | 25,772 |
| Sep 3, 2026 | 7.93 | 8.02 | 7.93 | 8.01 | 8.01 | 0.12% | 11,811 |
| Sep 2, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 0.50% | 41,788 |
| Sep 1, 2026 | 7.85 | 7.96 | 7.77 | 7.96 | 7.96 | 0.38% | 87,806 |
| Aug 31, 2026 | 8.07 | 8.07 | 7.93 | 7.93 | 7.93 | -1.12% | 39,058 |
| Aug 28, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | - | 40,175 |
| Aug 27, 2026 | 7.93 | 8.02 | 7.65 | 8.02 | 8.02 | -0.74% | 39,146 |
| Aug 26, 2026 | 8.07 | 8.08 | 8.04 | 8.08 | 8.08 | 6.25% | 21,590 |
| Aug 25, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% | 3,458 |
| Aug 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5.65% | 3,438 |
| Aug 21, 2026 | 7.15 | 7.16 | 7.06 | 7.08 | 7.08 | 3.74% | 25,042 |
| Aug 20, 2026 | 7.01 | 7.01 | 6.79 | 6.82 | 6.82 | -3.40% | 48,043 |
| Aug 19, 2026 | 7.08 | 7.12 | 6.96 | 7.06 | 7.06 | -0.14% | 23,138 |
| Aug 18, 2026 | 7.05 | 7.13 | 6.94 | 7.07 | 7.07 | -0.07% | 37,810 |
| Aug 17, 2026 | 7.19 | 7.19 | 7.02 | 7.08 | 7.08 | -2.14% | 30,409 |
| Aug 14, 2026 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | 0.14% | 730 |
| Aug 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | 20,000 |
| 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 |