Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.59	0.59	0.55	0.55	0.55	-3.17%	1,055
Dec 15, 2025	0.57	0.57	0.53	0.57	0.57	-0.35%	6,084
Dec 12, 2025	0.59	0.59	0.57	0.57	0.57	1.42%	3,477
Dec 11, 2025	0.56	0.59	0.56	0.56	0.56	1.08%	21,067
Dec 10, 2025	0.58	0.59	0.56	0.56	0.56	-6.40%	34,233
Dec 9, 2025	0.60	0.60	0.51	0.59	0.59	6.83%	28,575
Dec 8, 2025	0.54	0.56	0.54	0.56	0.56	-7.02%	2,603
Dec 5, 2025	0.59	0.60	0.59	0.60	0.60	-0.33%	6,996
Dec 4, 2025	0.61	0.61	0.56	0.60	0.60	0.33%	826
Dec 3, 2025	0.55	0.60	0.55	0.60	0.60	1.70%	11,700
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-	10,672
Dec 1, 2025	0.59	0.59	0.56	0.59	0.59	-1.67%	24,225
Nov 28, 2025	0.63	0.65	0.55	0.60	0.60	-5.08%	75,124
Nov 27, 2025	0.64	0.64	0.58	0.63	0.63	3.62%	1,973
Nov 26, 2025	0.63	0.64	0.58	0.61	0.61	-1.30%	82,132
Nov 25, 2025	0.55	0.64	0.55	0.62	0.62	4.05%	25,663
Nov 24, 2025	0.61	0.61	0.55	0.59	0.59	-3.90%	21,283
Nov 21, 2025	0.54	0.62	0.54	0.62	0.62	7.69%	84,848
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	5.93%	2
Nov 19, 2025	0.54	0.57	0.53	0.54	0.54	-1.10%	16,119
Nov 18, 2025	0.54	0.60	0.53	0.55	0.55	-8.08%	303,795
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	6.07%	4,300
Nov 14, 2025	0.61	0.61	0.56	0.56	0.56	-7.59%	79,454
Nov 13, 2025	0.52	0.61	0.52	0.61	0.61	8.21%	52,672
Nov 12, 2025	0.54	0.61	0.54	0.56	0.56	-9.68%	7,836
Nov 10, 2025	0.65	0.65	0.56	0.62	0.62	0.98%	212
Nov 7, 2025	0.61	0.61	0.57	0.61	0.61	8.87%	14,729
Nov 6, 2025	0.56	0.61	0.56	0.56	0.56	1.44%	106,093