Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.60	0.64	0.54	0.63	0.63	5.67%	29,228
Sep 12, 2025	0.56	0.62	0.56	0.60	0.60	-7.12%	69,880
Sep 10, 2025	0.58	0.65	0.58	0.65	0.65	12.15%	700
Sep 9, 2025	0.61	0.61	0.56	0.58	0.58	-0.69%	22,063
Sep 8, 2025	0.57	0.58	0.57	0.58	0.58	-5.23%	8,250
Sep 5, 2025	0.58	0.61	0.58	0.61	0.61	5.15%	16,297
Sep 4, 2025	0.55	0.59	0.53	0.58	0.58	0.69%	66,436
Sep 3, 2025	0.56	0.60	0.55	0.58	0.58	-3.67%	66,132
Sep 2, 2025	0.56	0.61	0.56	0.60	0.60	-2.60%	28,728
Sep 1, 2025	0.57	0.62	0.56	0.62	0.62	1.99%	2,562
Aug 29, 2025	0.53	0.63	0.53	0.60	0.60	2.72%	1,526
Aug 27, 2025	0.55	0.60	0.55	0.59	0.59	-0.34%	65,342
Aug 26, 2025	0.62	0.62	0.59	0.59	0.59	-1.34%	33,030
Aug 25, 2025	0.60	0.63	0.60	0.60	0.60	-	14,011
Aug 21, 2025	0.60	0.63	0.60	0.60	0.60	-9.94%	103,161
Aug 20, 2025	0.59	0.66	0.59	0.66	0.66	2.79%	18,639
Aug 19, 2025	0.64	0.66	0.58	0.65	0.65	-3.00%	27,508
Aug 18, 2025	0.64	0.69	0.64	0.67	0.67	-4.86%	75,755
Aug 15, 2025	0.70	0.70	0.70	0.70	0.70	0.57%	714
Aug 14, 2025	0.64	0.70	0.64	0.70	0.70	-0.57%	7,311
Aug 13, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	3,745
Aug 12, 2025	0.70	0.70	0.70	0.70	0.70	3.25%	229
Aug 11, 2025	0.70	0.70	0.68	0.68	0.68	1.81%	15,571
Aug 8, 2025	0.65	0.69	0.65	0.66	0.66	-4.87%	7,608
Aug 7, 2025	0.72	0.72	0.67	0.70	0.70	2.65%	108,344
Aug 6, 2025	0.67	0.71	0.65	0.68	0.68	-3.68%	114,605
Aug 5, 2025	0.70	0.71	0.70	0.71	0.71	-	48,885
Aug 4, 2025	0.69	0.73	0.65	0.71	0.71	-0.56%	19,036
Aug 1, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	10,618
Jul 31, 2025	0.72	0.72	0.63	0.70	0.70	-2.78%	7,461
Jul 30, 2025	0.77	0.77	0.72	0.72	0.72	-6.49%	1,690
Jul 29, 2025	0.69	0.78	0.63	0.77	0.77	10.95%	44,495
Jul 28, 2025	0.69	0.69	0.69	0.69	0.69	-0.29%	1,200
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	3.88%	2,913
Jul 24, 2025	0.70	0.71	0.67	0.67	0.67	-4.01%	115,474
Jul 23, 2025	0.71	0.72	0.68	0.70	0.70	-0.29%	65,468
Jul 22, 2025	0.74	0.74	0.70	0.70	0.70	-4.11%	101,653
Jul 21, 2025	0.79	0.79	0.73	0.73	0.73	1.67%	39,218
Jul 18, 2025	0.81	0.81	0.71	0.72	0.72	-5.77%	103,459
Jul 17, 2025	0.96	0.96	0.70	0.76	0.76	-24.55%	429,911
Jul 16, 2025	0.93	1.01	0.90	1.01	1.01	5.65%	64,348
Jul 15, 2025	0.94	0.96	0.88	0.96	0.96	1.70%	60,431
Jul 14, 2025	0.91	0.96	0.91	0.94	0.94	-1.47%	2,403
Jul 11, 2025	0.92	0.96	0.92	0.95	0.95	-1.24%	77,934
Jul 10, 2025	0.98	0.98	0.86	0.97	0.97	4.32%	560
Jul 8, 2025	0.91	0.93	0.85	0.93	0.93	-1.28%	20,077
Jul 7, 2025	0.85	0.99	0.85	0.94	0.94	2.85%	7,016
Jul 3, 2025	0.91	0.91	0.91	0.91	0.91	-1.08%	500
Jul 2, 2025	0.95	0.95	0.86	0.92	0.92	2.44%	56,817
Jul 1, 2025	0.85	0.93	0.85	0.90	0.90	-3.64%	26,374