Abera Bioscience AB (NGM:ABERA)
Sweden · Delayed Price · Currency is SEK 6.86
+0.10 (1.48%)
At close: Sep 30, 2026
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.86 | 6.86 | 6.80 | 6.86 | 6.86 | 1.48% | 5,750 |
| Sep 29, 2026 | 6.30 | 6.86 | 6.30 | 6.76 | 6.76 | 4.00% | 6,314 |
| Sep 28, 2026 | 6.84 | 6.86 | 6.50 | 6.50 | 6.50 | -2.99% | 28,500 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 9,430 |
| Sep 24, 2026 | 6.78 | 6.90 | 6.52 | 6.90 | 6.90 | -3.90% | 20,336 |
| Sep 23, 2026 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | -0.55% | 2,258 |
| Sep 22, 2026 | 6.78 | 7.26 | 6.62 | 7.22 | 7.22 | -7.20% | 14,167 |
| Sep 21, 2026 | 7.30 | 7.78 | 7.30 | 7.78 | 7.78 | -1.52% | 559 |
| Sep 18, 2026 | 7.90 | 7.90 | 7.40 | 7.90 | 7.90 | 8.22% | 1,700 |
| Sep 17, 2026 | 6.52 | 7.54 | 6.52 | 7.30 | 7.30 | -2.67% | 2,839 |
| Sep 16, 2026 | 7.20 | 7.50 | 7.16 | 7.50 | 7.50 | -2.60% | 1,200 |
| Sep 15, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | 23,206 |
| Sep 14, 2026 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | -1.04% | 700 |
| Sep 11, 2026 | 7.56 | 8.02 | 7.34 | 7.68 | 7.68 | 2.40% | 8,280 |
| Sep 10, 2026 | 8.04 | 8.06 | 7.50 | 7.50 | 7.50 | -5.30% | 18,033 |
| Sep 9, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | -1.00% | 1,100 |
| Sep 8, 2026 | 7.60 | 8.06 | 7.58 | 8.00 | 8.00 | -0.74% | 15,302 |
| Sep 7, 2026 | 7.78 | 8.06 | 7.76 | 8.06 | 8.06 | -0.49% | 5,124 |
| Sep 4, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | - | 800 |
| Sep 3, 2026 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | - | 1,634 |
| Sep 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 86 |
| Sep 1, 2026 | 7.90 | 7.96 | 7.52 | 7.90 | 7.90 | -0.75% | 4,678 |
| Aug 31, 2026 | 8.14 | 8.14 | 7.96 | 7.96 | 7.96 | -2.21% | 338 |
| Aug 28, 2026 | 7.92 | 8.14 | 7.82 | 8.14 | 8.14 | -0.25% | 2,867 |
| Aug 27, 2026 | 8.22 | 8.22 | 8.00 | 8.16 | 8.16 | -0.73% | 1,235 |
| Aug 26, 2026 | 8.14 | 8.22 | 8.14 | 8.22 | 8.22 | 0.49% | 411 |
| Aug 25, 2026 | 8.10 | 8.18 | 8.00 | 8.18 | 8.18 | 0.49% | 330 |
| Aug 24, 2026 | 8.42 | 8.42 | 8.06 | 8.14 | 8.14 | -1.45% | 10,463 |
| Aug 21, 2026 | 8.30 | 8.30 | 8.10 | 8.26 | 8.26 | -2.13% | 4,507 |
| Aug 20, 2026 | 8.56 | 8.76 | 8.44 | 8.44 | 8.44 | -0.47% | 566 |
| Aug 19, 2026 | 8.94 | 8.94 | 8.04 | 8.48 | 8.48 | -2.53% | 16,376 |
| Aug 18, 2026 | 8.72 | 8.72 | 8.64 | 8.70 | 8.70 | 0.23% | 5,124 |
| Aug 17, 2026 | 8.36 | 8.68 | 8.36 | 8.68 | 8.68 | 5.60% | 10,560 |
| Aug 14, 2026 | 8.66 | 8.66 | 8.10 | 8.22 | 8.22 | -2.14% | 5,320 |
| Aug 13, 2026 | 8.36 | 8.48 | 8.36 | 8.40 | 8.40 | 3.45% | 3,789 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.12 | 8.12 | 8.12 | -4.02% | 9,586 |
| Aug 11, 2026 | 8.52 | 8.88 | 8.30 | 8.46 | 8.46 | 2.67% | 11,033 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.24 | 8.24 | 8.24 | -2.60% | 8,809 |
| Aug 7, 2026 | 8.44 | 8.70 | 8.44 | 8.46 | 8.46 | -2.98% | 3,735 |
| Aug 6, 2026 | 8.62 | 8.72 | 8.48 | 8.72 | 8.72 | 4.31% | 1,111 |
| Aug 5, 2026 | 8.08 | 8.86 | 8.08 | 8.36 | 8.36 | -3.46% | 32,804 |
| Aug 4, 2026 | 8.10 | 8.66 | 8.10 | 8.66 | 8.66 | 7.98% | 4,462 |
| Aug 3, 2026 | 8.30 | 8.30 | 8.02 | 8.02 | 8.02 | -4.52% | 8,518 |
| Jul 31, 2026 | 8.40 | 8.64 | 8.40 | 8.40 | 8.40 | - | 8,626 |
| Jul 30, 2026 | 8.38 | 8.40 | 8.30 | 8.40 | 8.40 | - | 1,660 |
| Jul 29, 2026 | 8.78 | 8.78 | 8.40 | 8.40 | 8.40 | -4.33% | 2,210 |
| Jul 28, 2026 | 8.50 | 8.84 | 8.50 | 8.78 | 8.78 | 3.78% | 1,661 |
| Jul 27, 2026 | 8.86 | 8.86 | 8.42 | 8.46 | 8.46 | -4.51% | 5,373 |
| Jul 24, 2026 | 8.82 | 8.86 | 8.74 | 8.86 | 8.86 | 0.45% | 11,916 |
| Jul 23, 2026 | 8.86 | 8.86 | 8.80 | 8.82 | 8.82 | 1.15% | 3,179 |