Abera Bioscience AB (NGM:ABERA)
Sweden · Delayed Price · Currency is SEK 7.60
-0.70 (-8.43%)
At close: Sep 8, 2025
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.30 | 9.00 | 7.60 | 7.60 | 7.60 | -8.43% | 18,118 |
| Sep 5, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 5.73% | 2,949 |
| Sep 4, 2025 | 8.30 | 8.35 | 7.85 | 7.85 | 7.85 | -5.42% | 8,273 |
| Sep 3, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.84% | 22,000 |
| Sep 2, 2025 | 8.30 | 8.30 | 7.75 | 8.15 | 8.15 | 1.88% | 4,651 |
| Sep 1, 2025 | 8.30 | 8.30 | 7.95 | 8.00 | 8.00 | 0.63% | 10,979 |
| Aug 29, 2025 | 8.25 | 8.25 | 7.50 | 7.95 | 7.95 | -2.45% | 10,960 |
| Aug 27, 2025 | 7.40 | 8.40 | 7.40 | 8.15 | 8.15 | 10.14% | 51,588 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.05 | 7.40 | 7.40 | -6.33% | 32,179 |
| Aug 25, 2025 | 7.95 | 7.95 | 7.60 | 7.90 | 7.90 | -0.63% | 4,591 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.30 | 7.95 | 7.95 | - | 28,886 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.45 | 7.95 | 7.95 | - | 2,534 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 4,742 |
| Aug 18, 2025 | 7.50 | 8.05 | 7.50 | 8.00 | 8.00 | 10.34% | 6,282 |
| Aug 15, 2025 | 7.45 | 7.50 | 7.20 | 7.25 | 7.25 | - | 11,200 |
| Aug 14, 2025 | 7.50 | 7.50 | 6.80 | 7.25 | 7.25 | -2.03% | 8,436 |
| Aug 13, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 1,300 |
| Aug 12, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 12,010 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 8,943 |
| Aug 8, 2025 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | -3.85% | 13,783 |
| Aug 7, 2025 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 5,369 |
| Aug 6, 2025 | 8.25 | 8.30 | 7.75 | 7.90 | 7.90 | -4.82% | 17,772 |
| Aug 5, 2025 | 8.00 | 8.30 | 7.85 | 8.30 | 8.30 | 2.47% | 14,188 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.65 | 8.10 | 8.10 | 0.62% | 3,455 |
| Aug 1, 2025 | 8.10 | 8.10 | 7.85 | 8.05 | 8.05 | -0.62% | 4,283 |
| Jul 31, 2025 | 8.15 | 8.30 | 7.85 | 8.10 | 8.10 | 1.25% | 4,592 |
| Jul 30, 2025 | 8.25 | 8.30 | 8.00 | 8.00 | 8.00 | 3.23% | 15,548 |
| Jul 29, 2025 | 7.25 | 8.35 | 7.25 | 7.75 | 7.75 | -3.13% | 11,926 |
| Jul 28, 2025 | 7.95 | 8.20 | 7.95 | 8.00 | 8.00 | 0.63% | 10,602 |
| Jul 25, 2025 | 7.50 | 8.00 | 7.50 | 7.95 | 7.95 | 8.16% | 32,372 |
| Jul 24, 2025 | 7.80 | 8.50 | 7.35 | 7.35 | 7.35 | 1.38% | 44,139 |
| Jul 23, 2025 | 7.75 | 7.80 | 7.25 | 7.25 | 7.25 | -5.23% | 989 |
| Jul 22, 2025 | 8.15 | 8.15 | 7.20 | 7.65 | 7.65 | -1.29% | 16,005 |
| Jul 21, 2025 | 7.30 | 8.15 | 7.30 | 7.75 | 7.75 | 4.03% | 974 |
| Jul 18, 2025 | 7.40 | 7.95 | 7.35 | 7.45 | 7.45 | 2.05% | 9,342 |
| Jul 17, 2025 | 9.30 | 9.35 | 7.15 | 7.30 | 7.30 | -20.65% | 42,068 |
| Jul 16, 2025 | 8.90 | 9.30 | 8.10 | 9.20 | 9.20 | 14.29% | 34,581 |
| Jul 15, 2025 | 8.10 | 8.30 | 8.00 | 8.05 | 8.05 | 6.62% | 6,761 |
| Jul 14, 2025 | 7.45 | 8.00 | 7.45 | 7.55 | 7.55 | 9.42% | 17,112 |
| Jul 11, 2025 | 6.90 | 7.05 | 6.90 | 6.90 | 6.90 | - | 3,617 |
| Jul 10, 2025 | 6.95 | 7.45 | 6.65 | 6.90 | 6.90 | -6.12% | 5,433 |
| Jul 9, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 3,800 |
| Jul 7, 2025 | 7.70 | 7.70 | 6.55 | 7.40 | 7.40 | 5.71% | 14,758 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 5,316 |
| Jul 3, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 3,500 |
| Jul 2, 2025 | 6.80 | 7.15 | 6.80 | 6.90 | 6.90 | 2.22% | 2,575 |
| Jul 1, 2025 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -5.59% | 6,478 |
| Jun 30, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 2.88% | 4,114 |
| Jun 27, 2025 | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | -0.71% | 6,101 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11 |