Abera Bioscience AB (NGM:ABERA)
Sweden flag Sweden · Delayed Price · Currency is SEK
6.35
-0.20 (-3.05%)
At close: Oct 17, 2025

Abera Bioscience AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20256.557.206.256.356.35-63,473
Oct 20, 20256.506.656.056.356.35-6,084
Oct 17, 20256.456.456.156.356.35-3.05%14,400
Oct 16, 20256.706.706.556.556.552.34%14,197
Oct 15, 20256.406.656.406.406.40-3.76%2,709
Oct 14, 20256.356.656.356.656.651.53%11,466
Oct 13, 20256.556.556.206.556.55-2.24%3,022
Oct 10, 20256.456.706.456.706.70-11,247
Oct 9, 20256.356.706.006.706.701.52%24,401
Oct 8, 20256.706.706.406.606.60-1.49%10,098
Oct 7, 20256.656.706.256.706.700.75%29,233
Oct 6, 20256.506.706.206.656.65-2,240
Oct 3, 20256.856.856.206.656.652.31%4,210
Oct 2, 20256.156.506.106.506.50-0.76%7,524
Oct 1, 20256.706.706.406.556.55-18,631
Sep 30, 20256.656.756.506.556.55-2.24%44,394
Sep 29, 20256.806.806.556.706.70-1.47%29,652
Sep 26, 20256.856.856.556.806.80-0.73%12,663
Sep 25, 20256.856.856.556.856.855.38%23,786
Sep 24, 20256.606.906.306.506.50-6.47%38,365
Sep 23, 20257.157.156.756.956.950.72%10,604
Sep 22, 20257.307.306.756.906.90-11.54%85,510
Sep 19, 20257.407.807.407.807.801.30%2,591
Sep 18, 20258.158.157.507.707.70-3.75%4,982
Sep 17, 20258.008.408.008.008.001.91%2,182
Sep 16, 20258.258.257.507.857.85-4.85%89,670
Sep 15, 20258.108.458.108.258.251.85%2,619
Sep 12, 20258.108.157.458.108.106.58%2,154
Sep 11, 20257.908.407.607.607.60-1.94%28,426
Sep 10, 20257.457.757.457.757.754.03%17,753
Sep 9, 20257.657.657.407.457.45-1.97%17,483
Sep 8, 20258.309.007.607.607.60-8.43%18,118
Sep 5, 20258.058.308.058.308.305.73%2,949
Sep 4, 20258.308.357.857.857.85-5.42%8,273
Sep 3, 20258.258.308.258.308.301.84%22,000
Sep 2, 20258.308.307.758.158.151.88%4,651
Sep 1, 20258.308.307.958.008.000.63%10,979
Aug 29, 20258.258.257.507.957.95-2.45%10,960
Aug 27, 20257.408.407.408.158.1510.14%51,588
Aug 26, 20257.907.907.057.407.40-6.33%32,179
Aug 25, 20257.957.957.607.907.90-0.63%4,591
Aug 21, 20257.957.957.307.957.95-28,886
Aug 20, 20257.957.957.457.957.95-2,534
Aug 19, 20258.008.007.857.957.95-0.62%4,742
Aug 18, 20257.508.057.508.008.0010.34%6,282
Aug 15, 20257.457.507.207.257.25-11,200
Aug 14, 20257.507.506.807.257.25-2.03%8,436
Aug 13, 20257.307.507.307.407.401.37%1,300
Aug 12, 20256.957.306.957.307.304.29%12,010
Aug 11, 20257.507.507.007.007.00-6.67%8,943