Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.50	0.56	0.50	0.56	0.56	-0.36%	12,738
Oct 3, 2025	0.56	0.56	0.54	0.56	0.56	-	36,688
Oct 2, 2025	0.54	0.65	0.54	0.56	0.56	-6.35%	56,441
Oct 1, 2025	0.54	0.61	0.54	0.60	0.60	4.55%	12,896
Sep 30, 2025	0.67	0.67	0.56	0.57	0.57	-4.03%	73,047
Sep 29, 2025	0.54	0.61	0.54	0.60	0.60	-0.67%	3,950
Sep 26, 2025	0.57	0.60	0.56	0.60	0.60	-5.36%	34,450
Sep 25, 2025	0.53	0.64	0.52	0.63	0.63	-2.76%	22,948
Sep 24, 2025	0.58	0.65	0.58	0.65	0.65	-4.96%	2,707
Sep 23, 2025	0.69	0.69	0.63	0.69	0.69	-0.29%	15,340
Sep 22, 2025	0.60	0.69	0.60	0.69	0.69	8.86%	3,600
Sep 19, 2025	0.61	0.63	0.61	0.63	0.63	1.61%	24,500
Sep 18, 2025	0.57	0.62	0.57	0.62	0.62	4.71%	12,249
Sep 17, 2025	0.57	0.63	0.56	0.59	0.59	-7.19%	195,324
Sep 16, 2025	0.62	0.69	0.61	0.64	0.64	0.95%	17,200
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