Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.58	0.58	0.58	0.58	0.58	-3.68%	50,002
Mar 10, 2026	0.57	0.60	0.51	0.60	0.60	14.56%	54,935
Mar 9, 2026	0.48	0.59	0.48	0.52	0.52	-3.33%	45,150
Mar 6, 2026	0.47	0.54	0.47	0.54	0.54	-0.74%	26,147
Mar 5, 2026	0.49	0.54	0.45	0.54	0.54	1.49%	138,539
Mar 3, 2026	0.47	0.55	0.47	0.54	0.54	1.13%	33,551
Mar 2, 2026	0.55	0.55	0.53	0.53	0.53	-3.28%	65,410
Feb 27, 2026	0.54	0.60	0.53	0.55	0.55	1.48%	81,228
Feb 26, 2026	0.52	0.57	0.52	0.54	0.54	-4.26%	39,361
Feb 25, 2026	0.57	0.59	0.52	0.56	0.56	-1.40%	255,586
Feb 24, 2026	0.79	0.79	0.53	0.57	0.57	-28.50%	314,418
Feb 23, 2026	0.68	0.80	0.68	0.80	0.80	18.69%	153,295
Feb 20, 2026	0.61	0.68	0.61	0.67	0.67	5.31%	128,694
Feb 19, 2026	0.61	0.64	0.61	0.64	0.64	-3.61%	5,132
Feb 18, 2026	0.60	0.67	0.60	0.66	0.66	-0.60%	56,330
Feb 17, 2026	0.63	0.67	0.60	0.67	0.67	-1.47%	37,407
Feb 16, 2026	0.63	0.68	0.63	0.68	0.68	-0.29%	11,415
Feb 13, 2026	0.68	0.68	0.68	0.68	0.68	11.11%	15,001
Feb 12, 2026	0.66	0.69	0.59	0.61	0.61	-11.05%	75,599
Feb 11, 2026	0.63	0.69	0.63	0.69	0.69	8.86%	8,682
Feb 10, 2026	0.69	0.69	0.63	0.63	0.63	-8.93%	1,604
Feb 9, 2026	0.63	0.69	0.63	0.69	0.69	0.58%	23,889
Feb 6, 2026	0.60	0.69	0.60	0.69	0.69	-0.58%	3,000
Feb 5, 2026	0.57	0.69	0.57	0.69	0.69	0.29%	1,202
Feb 4, 2026	0.63	0.69	0.56	0.69	0.69	-0.29%	3,572
Feb 2, 2026	0.70	0.70	0.56	0.69	0.69	-0.29%	6,113
Jan 30, 2026	0.55	0.73	0.55	0.70	0.70	2.05%	76,621
Jan 29, 2026	0.67	0.68	0.65	0.68	0.68	-2.29%	43,394
Jan 28, 2026	0.63	0.71	0.63	0.70	0.70	-1.41%	40,927
Jan 27, 2026	0.62	0.71	0.62	0.71	0.71	5.99%	30,523
Jan 26, 2026	0.62	0.75	0.62	0.67	0.67	-5.65%	1,483
Jan 22, 2026	0.64	0.71	0.64	0.71	0.71	1.43%	1,755
Jan 21, 2026	0.74	0.74	0.66	0.70	0.70	5.76%	31,871
Jan 20, 2026	0.69	0.75	0.66	0.66	0.66	-13.61%	6,232
Jan 19, 2026	0.69	0.76	0.65	0.76	0.76	1.06%	49,540
Jan 16, 2026	0.76	0.76	0.69	0.76	0.76	2.72%	1,756
Jan 15, 2026	0.72	0.76	0.69	0.74	0.74	3.66%	116,771
Jan 13, 2026	0.73	0.74	0.68	0.71	0.71	-1.66%	155,509
Jan 12, 2026	0.76	0.90	0.72	0.72	0.72	-2.17%	512,370
Jan 9, 2026	0.74	0.74	0.74	0.74	0.74	19.81%	4,000
Jan 7, 2026	0.65	0.69	0.61	0.62	0.62	-12.25%	17,189
Jan 5, 2026	0.59	0.70	0.59	0.70	0.70	18.98%	1,359
Jan 2, 2026	0.58	0.85	0.58	0.59	0.59	-4.22%	153,694
Dec 30, 2025	0.58	0.62	0.58	0.62	0.62	2.67%	2,036
Dec 29, 2025	0.55	0.60	0.55	0.60	0.60	2.04%	8,946
Dec 23, 2025	0.60	0.60	0.55	0.59	0.59	-5.77%	5,248
Dec 22, 2025	0.56	0.62	0.51	0.62	0.62	11.03%	144,575
Dec 19, 2025	0.56	0.56	0.52	0.56	0.56	-	1,023
Dec 18, 2025	0.53	0.56	0.53	0.56	0.56	-0.71%	4,527
Dec 17, 2025	0.54	0.59	0.50	0.57	0.57	2.91%	27,175