Egetis Therapeutics AB (publ) (LON:0ABW)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 11.10
-0.02 (-0.18%)
At close: Nov 10, 2026
LON:0ABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | -0.18% | 170,021 |
| Nov 9, 2026 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | -0.18% | 23,882,690 |
| Nov 6, 2026 | 11.12 | 11.14 | 11.11 | 11.14 | 11.14 | 0.18% | 136,749 |
| Nov 5, 2026 | 11.12 | 11.16 | 11.06 | 11.12 | 11.12 | 11.31% | 38,936,457 |
| Nov 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.99% | 2,985 |
| Nov 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.72% | 50,114 |
| Nov 2, 2026 | 9.82 | 10.06 | 9.82 | 9.87 | 9.87 | -6.89% | 74,919 |
| Oct 29, 2026 | 10.46 | 10.78 | 10.46 | 10.60 | 10.60 | 4.33% | 351,875 |
| Oct 28, 2026 | 10.04 | 10.23 | 9.80 | 10.16 | 10.16 | 4.63% | 341,848 |
| Oct 27, 2026 | 9.60 | 9.71 | 9.45 | 9.71 | 9.71 | 4.63% | 22,171 |
| Oct 26, 2026 | 9.27 | 9.28 | 9.17 | 9.28 | 9.28 | 2.15% | 30,106 |
| Oct 23, 2026 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | -2.83% | 1,170 |
| Oct 22, 2026 | 9.42 | 9.42 | 9.32 | 9.35 | 9.35 | 0.54% | 8,267 |
| Oct 21, 2026 | 9.20 | 9.30 | 9.16 | 9.30 | 9.30 | 1.86% | 39,680 |
| Oct 20, 2026 | 9.23 | 9.23 | 9.05 | 9.13 | 9.13 | 0.22% | 367,593 |
| Oct 19, 2026 | 9.24 | 9.24 | 9.03 | 9.11 | 9.11 | -3.03% | 104,242 |
| Oct 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% | 9,375 |
| Oct 15, 2026 | 9.35 | 9.37 | 9.33 | 9.34 | 9.34 | -1.99% | 187,959 |
| Oct 14, 2026 | 9.47 | 9.53 | 9.47 | 9.53 | 9.53 | -2.51% | 3,683 |
| Oct 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.61% | 6,797 |
| Oct 12, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | 0.30% | 7,383 |
| Oct 9, 2026 | 9.85 | 9.90 | 9.84 | 9.90 | 9.90 | -1.20% | 19,332 |
| Oct 8, 2026 | 10.04 | 10.12 | 10.02 | 10.02 | 10.02 | 4.38% | 35,677 |
| Oct 7, 2026 | 9.33 | 9.62 | 9.31 | 9.60 | 9.60 | 0.42% | 23,854 |
| Oct 6, 2026 | 9.20 | 9.56 | 9.20 | 9.56 | 9.56 | 5.87% | 92,760 |
| Oct 5, 2026 | 9.12 | 9.21 | 9.03 | 9.03 | 9.03 | -5.15% | 79,731 |
| Oct 2, 2026 | 9.67 | 9.67 | 9.52 | 9.52 | 9.52 | 1.49% | 75,359 |
| Oct 1, 2026 | 9.19 | 9.38 | 9.08 | 9.38 | 9.38 | 4.57% | 82,111 |
| Sep 30, 2026 | 8.75 | 9.03 | 8.75 | 8.97 | 8.97 | 2.93% | 9,511 |
| Sep 29, 2026 | 8.61 | 9.07 | 8.38 | 8.72 | 8.72 | 13.92% | 382,844 |
| Sep 28, 2026 | 7.79 | 7.95 | 7.65 | 7.65 | 7.65 | -2.55% | 142,605 |
| Sep 25, 2026 | 7.75 | 7.95 | 7.69 | 7.85 | 7.85 | 1.29% | 648,390 |
| Sep 24, 2026 | 7.96 | 7.96 | 7.72 | 7.75 | 7.75 | 0.65% | 41,441 |
| Sep 23, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.91% | 143,642 |
| 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 |